SMAR - Smartsheet Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230616C000225002022-12-01 10:31AM EDT22.5011.0017.6018.700.00-230.00%
SMAR230616C000250002023-05-24 2:47PM EDT25.0022.4622.4026.500.00-18270.70%
SMAR230616C000300002023-06-07 3:27PM EDT30.0019.0617.5021.50+11.06+138.25%75213.09%
SMAR230616C000350002023-06-07 2:15PM EDT35.0015.0013.3016.50-2.50-14.29%617187.30%
SMAR230616C000400002023-06-07 1:26PM EDT40.009.909.0011.50-2.49-20.10%3408148.73%
SMAR230616C000450002023-06-07 3:58PM EDT45.006.305.806.70-2.00-24.10%892,591126.95%
SMAR230616C000500002023-06-07 3:59PM EDT50.003.503.503.70-1.30-27.08%2,1651,956125.05%
SMAR230616C000550002023-06-07 3:59PM EDT55.002.041.952.05-0.66-24.44%1,7991,410127.34%
SMAR230616C000600002023-06-07 3:59PM EDT60.001.101.051.10-0.28-20.29%3,1454,519129.69%
SMAR230616C000650002023-06-07 3:59PM EDT65.000.630.500.70-0.17-21.25%368217133.98%
SMAR230616C000700002023-06-07 3:59PM EDT70.000.400.350.50-0.05-11.11%8613145.12%
SMAR230616C000750002023-06-07 3:59PM EDT75.000.150.150.35-0.03-16.67%60118148.44%
SMAR230616C000800002023-06-07 3:56PM EDT80.000.100.000.10+0.05+100.00%717665128.91%
SMAR230616C000900002023-06-07 9:39AM EDT90.000.050.000.75-0.65-92.86%2100210.55%
SMAR230616C000950002023-05-18 10:21AM EDT95.000.050.000.050.00-22153.13%
SMAR230616C001000002023-05-22 9:30AM EDT100.000.050.000.050.00-24164.06%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230616P000150002023-05-18 10:21AM EDT15.000.020.000.050.00-39285.94%
SMAR230616P000175002023-06-06 10:27AM EDT17.500.020.000.050.00--12250.00%
SMAR230616P000200002023-06-07 12:45PM EDT20.000.200.000.05+0.16+400.00%23218.75%
SMAR230616P000225002022-11-21 4:22PM EDT22.502.700.851.650.00-27400.00%
SMAR230616P000250002023-06-07 12:07PM EDT25.000.050.000.050.00-190168.75%
SMAR230616P000300002023-06-07 3:59PM EDT30.000.100.050.10+0.05+100.00%90529146.88%
SMAR230616P000350002023-06-07 3:59PM EDT35.000.340.300.35+0.09+36.00%327253141.41%
SMAR230616P000400002023-06-07 3:59PM EDT40.000.920.901.00+0.32+53.33%1,020245133.69%
SMAR230616P000450002023-06-07 3:59PM EDT45.002.152.102.40+0.95+79.17%1,235521126.95%
SMAR230616P000500002023-06-07 3:59PM EDT50.004.604.404.60+1.73+60.28%1,6931,106121.97%
SMAR230616P000600002023-06-07 11:24AM EDT60.0010.3711.2014.00+1.40+15.61%11151.27%
SMAR230616P000650002022-02-14 1:11AM EDT65.0016.900.000.000.00--00.00%
SMAR230616P000700002022-02-14 1:11AM EDT70.0020.100.000.000.00--00.00%
SMAR230616P000750002022-02-02 11:46AM EDT75.0023.3329.6032.000.00-281356.25%