Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616C00022500 | 2022-08-09 8:33AM EST | 22.50 | 15.00 | 15.80 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMAR230616C00030000 | 2022-08-03 1:37PM EST | 30.00 | 9.70 | 11.10 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| SMAR230616C00035000 | 2022-08-03 1:35PM EST | 35.00 | 7.82 | 8.60 | 9.80 | 0.00 | - | 1 | 5 | 48.15% |
| SMAR230616C00040000 | 2022-08-10 9:06AM EST | 40.00 | 8.35 | 6.50 | 7.50 | +2.61 | +45.47% | 4 | 19 | 51.76% |
| SMAR230616C00045000 | 2022-08-11 9:47AM EST | 45.00 | 6.50 | 4.80 | 6.00 | +3.15 | +94.03% | 1 | 12 | 58.33% |
| SMAR230616C00050000 | 2022-08-04 11:18AM EST | 50.00 | 3.70 | 3.70 | 4.40 | 0.00 | - | - | 14 | 61.23% |
| SMAR230616C00055000 | 2022-08-04 11:33AM EST | 55.00 | 2.67 | 2.65 | 3.60 | 0.00 | - | - | 2 | 64.14% |
| SMAR230616C00060000 | 2022-08-11 12:19PM EST | 60.00 | 2.47 | 1.90 | 2.95 | +2.47 | - | 1 | 12 | 66.33% |
| SMAR230616C00065000 | 2022-08-11 12:35PM EST | 65.00 | 1.90 | 1.45 | 2.35 | -0.63 | -24.90% | 1 | 4 | 68.19% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616P00025000 | 2022-07-28 9:25AM EST | 25.00 | 4.40 | 2.65 | 3.70 | 0.00 | - | - | 16 | 121.68% |
| SMAR230616P00030000 | 2022-08-03 2:26PM EST | 30.00 | 5.34 | 4.60 | 5.80 | 0.00 | - | 10 | 37 | 121.53% |
| SMAR230616P00040000 | 2022-08-03 2:26PM EST | 40.00 | 10.88 | 9.50 | 10.30 | 0.00 | - | 10 | 10 | 114.82% |
© 2023 Yahoo. All rights reserved.
