Canada markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.32-2.30 (-4.83%)
At close: 04:00PM EST
45.26 -0.06 (-0.13%)
After hours: 05:37PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215C000175002023-02-02 10:46AM EST17.5031.3527.0030.500.00-5679.54%
SMAR231215C000200002022-12-01 1:59PM EST20.0015.5521.1022.500.00-250.00%
SMAR231215C000225002022-08-11 12:19PM EST22.5018.1417.7021.100.00-190.00%
SMAR231215C000250002022-12-02 9:37AM EST25.0016.0017.6018.400.00-1160.00%
SMAR231215C000300002022-11-16 2:58PM EST30.008.6016.7017.800.00-41252.19%
SMAR231215C000350002022-12-13 11:47AM EST35.0014.1012.4013.000.00-2544.86%
SMAR231215C000400002023-01-06 2:01PM EST40.007.5711.6013.200.00-75960.99%
SMAR231215C000450002022-10-14 11:31AM EST45.005.504.405.200.00-187030.19%
SMAR231215C000500002023-01-12 10:26AM EST50.005.557.408.700.00-12558.62%
SMAR231215C000550002023-02-02 1:28PM EST55.007.726.006.700.00-641457.25%
SMAR231215C000600002023-02-03 11:48AM EST60.005.504.705.30+0.76+16.03%231356.26%
SMAR231215C000650002022-11-07 10:30AM EST65.000.702.052.550.00-25146.05%
SMAR231215C000700002022-12-02 12:26PM EST70.002.202.002.600.00-2651.37%
SMAR231215C000750002023-01-27 2:07PM EST75.002.011.952.800.00-11154.04%
SMAR231215C000800002023-02-02 2:11PM EST80.002.351.502.150.00-55235553.32%
SMAR231215C000850002022-06-23 2:48PM EST85.000.940.501.300.00-23029051.66%
SMAR231215C000900002023-02-02 10:40AM EST90.001.120.851.550.00-1253.61%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215P000175002022-11-11 10:33AM EST17.501.850.005.000.00-120109.72%
SMAR231215P000200002022-11-14 10:31AM EST20.002.300.005.000.00-4796.63%
SMAR231215P000225002023-02-02 12:14PM EST22.501.000.901.300.00-2164.31%
SMAR231215P000250002023-01-20 2:37PM EST25.001.751.201.850.00-11162.70%
SMAR231215P000300002022-12-30 3:32PM EST30.004.102.353.300.00-1261.43%
SMAR231215P000350002022-11-16 2:53PM EST35.009.905.206.200.00-31068.91%
SMAR231215P000400002022-12-12 12:22PM EST40.008.488.008.600.00-21369.28%
SMAR231215P000450002022-11-14 10:56AM EST45.0016.6010.3011.100.00-11465.92%
SMAR231215P000500002022-08-16 10:00AM EST50.0017.7016.1017.400.00-3482.98%
SMAR231215P000550002022-07-11 2:47PM EST55.0024.5019.2022.900.00--187.28%
SMAR231215P000750002023-01-20 12:08PM EST75.0033.0029.5031.200.00-1146.83%