SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215C000175002023-02-02 11:46AM EDT17.5031.3527.2031.400.00-5680.86%
SMAR231215C000200002022-12-01 2:59PM EDT20.0015.5521.1022.500.00-250.00%
SMAR231215C000225002022-08-11 1:19PM EDT22.5018.1417.7021.100.00-190.00%
SMAR231215C000250002023-02-06 4:51PM EDT25.0022.0020.9022.800.00-5160.00%
SMAR231215C000300002022-11-16 3:58PM EDT30.008.6016.7017.800.00-4120.00%
SMAR231215C000350002023-05-23 10:07AM EDT35.0016.2016.5017.200.00-2569.56%
SMAR231215C000400002023-03-28 2:54PM EDT40.0012.527.708.200.00-10690.00%
SMAR231215C000450002023-05-15 10:42AM EDT45.007.009.8010.500.00-111060.58%
SMAR231215C000500002023-05-18 9:53AM EDT50.006.197.207.900.00-22757.50%
SMAR231215C000550002023-05-23 2:40PM EDT55.004.505.205.600.00-254654.58%
SMAR231215C000600002023-05-31 1:47PM EDT60.004.103.604.300.00-232153.77%
SMAR231215C000650002023-05-15 10:42AM EDT65.001.602.453.100.00-15452.44%
SMAR231215C000700002023-05-15 12:32PM EDT70.001.201.652.250.00-1651.66%
SMAR231215C000750002023-06-01 9:39AM EDT75.001.421.151.650.00-11251.49%
SMAR231215C000800002023-02-02 3:11PM EDT80.002.351.352.000.00-55235559.38%
SMAR231215C000850002022-06-23 3:48PM EDT85.000.940.501.300.00-23029054.05%
SMAR231215C000900002023-02-02 11:40AM EDT90.001.120.701.450.00-1260.40%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215P000175002022-11-11 11:33AM EDT17.501.850.005.000.00-120144.09%
SMAR231215P000200002022-11-14 11:31AM EDT20.002.300.005.000.00-47127.69%
SMAR231215P000225002023-05-15 11:18AM EDT22.500.650.001.500.00-101177.88%
SMAR231215P000250002023-01-20 3:37PM EDT25.001.751.401.950.00-11187.45%
SMAR231215P000300002023-05-19 10:24AM EDT30.001.451.001.450.00-2261.43%
SMAR231215P000350002023-05-02 11:29AM EDT35.004.202.002.450.00-112758.50%
SMAR231215P000400002023-05-05 3:22PM EDT40.006.503.203.700.00-747753.96%
SMAR231215P000450002023-04-25 10:27AM EDT45.008.305.606.200.00-11455.74%
SMAR231215P000500002023-05-03 9:32AM EDT50.0012.900.000.000.00-340.00%
SMAR231215P000550002022-07-11 3:47PM EDT55.0024.5019.2022.900.00--1120.67%
SMAR231215P000750002023-01-20 1:08PM EDT75.0033.0031.5032.800.00-1188.77%