Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215C00017500 | 2023-02-02 10:46AM EST | 17.50 | 31.35 | 27.00 | 30.50 | 0.00 | - | 5 | 6 | 79.54% |
| SMAR231215C00020000 | 2022-12-01 1:59PM EST | 20.00 | 15.55 | 21.10 | 22.50 | 0.00 | - | 2 | 5 | 0.00% |
| SMAR231215C00022500 | 2022-08-11 12:19PM EST | 22.50 | 18.14 | 17.70 | 21.10 | 0.00 | - | 1 | 9 | 0.00% |
| SMAR231215C00025000 | 2022-12-02 9:37AM EST | 25.00 | 16.00 | 17.60 | 18.40 | 0.00 | - | 1 | 16 | 0.00% |
| SMAR231215C00030000 | 2022-11-16 2:58PM EST | 30.00 | 8.60 | 16.70 | 17.80 | 0.00 | - | 4 | 12 | 52.19% |
| SMAR231215C00035000 | 2022-12-13 11:47AM EST | 35.00 | 14.10 | 12.40 | 13.00 | 0.00 | - | 2 | 5 | 44.86% |
| SMAR231215C00040000 | 2023-01-06 2:01PM EST | 40.00 | 7.57 | 11.60 | 13.20 | 0.00 | - | 7 | 59 | 60.99% |
| SMAR231215C00045000 | 2022-10-14 11:31AM EST | 45.00 | 5.50 | 4.40 | 5.20 | 0.00 | - | 18 | 70 | 30.19% |
| SMAR231215C00050000 | 2023-01-12 10:26AM EST | 50.00 | 5.55 | 7.40 | 8.70 | 0.00 | - | 1 | 25 | 58.62% |
| SMAR231215C00055000 | 2023-02-02 1:28PM EST | 55.00 | 7.72 | 6.00 | 6.70 | 0.00 | - | 6 | 414 | 57.25% |
| SMAR231215C00060000 | 2023-02-03 11:48AM EST | 60.00 | 5.50 | 4.70 | 5.30 | +0.76 | +16.03% | 2 | 313 | 56.26% |
| SMAR231215C00065000 | 2022-11-07 10:30AM EST | 65.00 | 0.70 | 2.05 | 2.55 | 0.00 | - | 2 | 51 | 46.05% |
| SMAR231215C00070000 | 2022-12-02 12:26PM EST | 70.00 | 2.20 | 2.00 | 2.60 | 0.00 | - | 2 | 6 | 51.37% |
| SMAR231215C00075000 | 2023-01-27 2:07PM EST | 75.00 | 2.01 | 1.95 | 2.80 | 0.00 | - | 1 | 11 | 54.04% |
| SMAR231215C00080000 | 2023-02-02 2:11PM EST | 80.00 | 2.35 | 1.50 | 2.15 | 0.00 | - | 552 | 355 | 53.32% |
| SMAR231215C00085000 | 2022-06-23 2:48PM EST | 85.00 | 0.94 | 0.50 | 1.30 | 0.00 | - | 230 | 290 | 51.66% |
| SMAR231215C00090000 | 2023-02-02 10:40AM EST | 90.00 | 1.12 | 0.85 | 1.55 | 0.00 | - | 1 | 2 | 53.61% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215P00017500 | 2022-11-11 10:33AM EST | 17.50 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 109.72% |
| SMAR231215P00020000 | 2022-11-14 10:31AM EST | 20.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 96.63% |
| SMAR231215P00022500 | 2023-02-02 12:14PM EST | 22.50 | 1.00 | 0.90 | 1.30 | 0.00 | - | 2 | 1 | 64.31% |
| SMAR231215P00025000 | 2023-01-20 2:37PM EST | 25.00 | 1.75 | 1.20 | 1.85 | 0.00 | - | 1 | 11 | 62.70% |
| SMAR231215P00030000 | 2022-12-30 3:32PM EST | 30.00 | 4.10 | 2.35 | 3.30 | 0.00 | - | 1 | 2 | 61.43% |
| SMAR231215P00035000 | 2022-11-16 2:53PM EST | 35.00 | 9.90 | 5.20 | 6.20 | 0.00 | - | 3 | 10 | 68.91% |
| SMAR231215P00040000 | 2022-12-12 12:22PM EST | 40.00 | 8.48 | 8.00 | 8.60 | 0.00 | - | 2 | 13 | 69.28% |
| SMAR231215P00045000 | 2022-11-14 10:56AM EST | 45.00 | 16.60 | 10.30 | 11.10 | 0.00 | - | 1 | 14 | 65.92% |
| SMAR231215P00050000 | 2022-08-16 10:00AM EST | 50.00 | 17.70 | 16.10 | 17.40 | 0.00 | - | 3 | 4 | 82.98% |
| SMAR231215P00055000 | 2022-07-11 2:47PM EST | 55.00 | 24.50 | 19.20 | 22.90 | 0.00 | - | - | 1 | 87.28% |
| SMAR231215P00075000 | 2023-01-20 12:08PM EST | 75.00 | 33.00 | 29.50 | 31.20 | 0.00 | - | 1 | 1 | 46.83% |
© 2023 Yahoo. All rights reserved.
