SMAR - Smartsheet Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616C00022500 | 2022-12-01 10:31AM EDT | 22.50 | 11.00 | 17.60 | 18.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMAR230616C00025000 | 2023-05-24 2:47PM EDT | 25.00 | 22.46 | 22.40 | 26.50 | 0.00 | - | 1 | 8 | 270.70% |
| SMAR230616C00030000 | 2023-06-07 3:27PM EDT | 30.00 | 19.06 | 17.50 | 21.50 | +11.06 | +138.25% | 7 | 5 | 213.09% |
| SMAR230616C00035000 | 2023-06-07 2:15PM EDT | 35.00 | 15.00 | 13.30 | 16.50 | -2.50 | -14.29% | 6 | 17 | 187.30% |
| SMAR230616C00040000 | 2023-06-07 1:26PM EDT | 40.00 | 9.90 | 9.00 | 11.50 | -2.49 | -20.10% | 3 | 408 | 148.73% |
| SMAR230616C00045000 | 2023-06-07 3:58PM EDT | 45.00 | 6.30 | 5.80 | 6.70 | -2.00 | -24.10% | 89 | 2,591 | 126.95% |
| SMAR230616C00050000 | 2023-06-07 3:59PM EDT | 50.00 | 3.50 | 3.50 | 3.70 | -1.30 | -27.08% | 2,165 | 1,956 | 125.05% |
| SMAR230616C00055000 | 2023-06-07 3:59PM EDT | 55.00 | 2.04 | 1.95 | 2.05 | -0.66 | -24.44% | 1,799 | 1,410 | 127.34% |
| SMAR230616C00060000 | 2023-06-07 3:59PM EDT | 60.00 | 1.10 | 1.05 | 1.10 | -0.28 | -20.29% | 3,145 | 4,519 | 129.69% |
| SMAR230616C00065000 | 2023-06-07 3:59PM EDT | 65.00 | 0.63 | 0.50 | 0.70 | -0.17 | -21.25% | 368 | 217 | 133.98% |
| SMAR230616C00070000 | 2023-06-07 3:59PM EDT | 70.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 86 | 13 | 145.12% |
| SMAR230616C00075000 | 2023-06-07 3:59PM EDT | 75.00 | 0.15 | 0.15 | 0.35 | -0.03 | -16.67% | 60 | 118 | 148.44% |
| SMAR230616C00080000 | 2023-06-07 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 717 | 665 | 128.91% |
| SMAR230616C00090000 | 2023-06-07 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | -0.65 | -92.86% | 2 | 100 | 210.55% |
| SMAR230616C00095000 | 2023-05-18 10:21AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 153.13% |
| SMAR230616C00100000 | 2023-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 164.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616P00015000 | 2023-05-18 10:21AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 285.94% |
| SMAR230616P00017500 | 2023-06-06 10:27AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 12 | 250.00% |
| SMAR230616P00020000 | 2023-06-07 12:45PM EDT | 20.00 | 0.20 | 0.00 | 0.05 | +0.16 | +400.00% | 2 | 3 | 218.75% |
| SMAR230616P00022500 | 2022-11-21 4:22PM EDT | 22.50 | 2.70 | 0.85 | 1.65 | 0.00 | - | 2 | 7 | 400.00% |
| SMAR230616P00025000 | 2023-06-07 12:07PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 168.75% |
| SMAR230616P00030000 | 2023-06-07 3:59PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 90 | 529 | 146.88% |
| SMAR230616P00035000 | 2023-06-07 3:59PM EDT | 35.00 | 0.34 | 0.30 | 0.35 | +0.09 | +36.00% | 327 | 253 | 141.41% |
| SMAR230616P00040000 | 2023-06-07 3:59PM EDT | 40.00 | 0.92 | 0.90 | 1.00 | +0.32 | +53.33% | 1,020 | 245 | 133.69% |
| SMAR230616P00045000 | 2023-06-07 3:59PM EDT | 45.00 | 2.15 | 2.10 | 2.40 | +0.95 | +79.17% | 1,235 | 521 | 126.95% |
| SMAR230616P00050000 | 2023-06-07 3:59PM EDT | 50.00 | 4.60 | 4.40 | 4.60 | +1.73 | +60.28% | 1,693 | 1,106 | 121.97% |
| SMAR230616P00060000 | 2023-06-07 11:24AM EDT | 60.00 | 10.37 | 11.20 | 14.00 | +1.40 | +15.61% | 1 | 1 | 151.27% |
| SMAR230616P00065000 | 2022-02-14 1:11AM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMAR230616P00070000 | 2022-02-14 1:11AM EDT | 70.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMAR230616P00075000 | 2022-02-02 11:46AM EDT | 75.00 | 23.33 | 29.60 | 32.00 | 0.00 | - | 2 | 81 | 356.25% |
© 2023 Yahoo. All rights reserved.