SMAR - Smartsheet Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215C00017500 | 2023-02-02 11:46AM EDT | 17.50 | 31.35 | 27.20 | 31.40 | 0.00 | - | 5 | 6 | 80.86% |
| SMAR231215C00020000 | 2022-12-01 2:59PM EDT | 20.00 | 15.55 | 21.10 | 22.50 | 0.00 | - | 2 | 5 | 0.00% |
| SMAR231215C00022500 | 2022-08-11 1:19PM EDT | 22.50 | 18.14 | 17.70 | 21.10 | 0.00 | - | 1 | 9 | 0.00% |
| SMAR231215C00025000 | 2023-02-06 4:51PM EDT | 25.00 | 22.00 | 20.90 | 22.80 | 0.00 | - | 5 | 16 | 0.00% |
| SMAR231215C00030000 | 2022-11-16 3:58PM EDT | 30.00 | 8.60 | 16.70 | 17.80 | 0.00 | - | 4 | 12 | 0.00% |
| SMAR231215C00035000 | 2023-05-23 10:07AM EDT | 35.00 | 16.20 | 16.50 | 17.20 | 0.00 | - | 2 | 5 | 69.56% |
| SMAR231215C00040000 | 2023-03-28 2:54PM EDT | 40.00 | 12.52 | 7.70 | 8.20 | 0.00 | - | 10 | 69 | 0.00% |
| SMAR231215C00045000 | 2023-05-15 10:42AM EDT | 45.00 | 7.00 | 9.80 | 10.50 | 0.00 | - | 1 | 110 | 60.58% |
| SMAR231215C00050000 | 2023-05-18 9:53AM EDT | 50.00 | 6.19 | 7.20 | 7.90 | 0.00 | - | 2 | 27 | 57.50% |
| SMAR231215C00055000 | 2023-05-23 2:40PM EDT | 55.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 2 | 546 | 54.58% |
| SMAR231215C00060000 | 2023-05-31 1:47PM EDT | 60.00 | 4.10 | 3.60 | 4.30 | 0.00 | - | 2 | 321 | 53.77% |
| SMAR231215C00065000 | 2023-05-15 10:42AM EDT | 65.00 | 1.60 | 2.45 | 3.10 | 0.00 | - | 1 | 54 | 52.44% |
| SMAR231215C00070000 | 2023-05-15 12:32PM EDT | 70.00 | 1.20 | 1.65 | 2.25 | 0.00 | - | 1 | 6 | 51.66% |
| SMAR231215C00075000 | 2023-06-01 9:39AM EDT | 75.00 | 1.42 | 1.15 | 1.65 | 0.00 | - | 1 | 12 | 51.49% |
| SMAR231215C00080000 | 2023-02-02 3:11PM EDT | 80.00 | 2.35 | 1.35 | 2.00 | 0.00 | - | 552 | 355 | 59.38% |
| SMAR231215C00085000 | 2022-06-23 3:48PM EDT | 85.00 | 0.94 | 0.50 | 1.30 | 0.00 | - | 230 | 290 | 54.05% |
| SMAR231215C00090000 | 2023-02-02 11:40AM EDT | 90.00 | 1.12 | 0.70 | 1.45 | 0.00 | - | 1 | 2 | 60.40% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215P00017500 | 2022-11-11 11:33AM EDT | 17.50 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 144.09% |
| SMAR231215P00020000 | 2022-11-14 11:31AM EDT | 20.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 127.69% |
| SMAR231215P00022500 | 2023-05-15 11:18AM EDT | 22.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 77.88% |
| SMAR231215P00025000 | 2023-01-20 3:37PM EDT | 25.00 | 1.75 | 1.40 | 1.95 | 0.00 | - | 1 | 11 | 87.45% |
| SMAR231215P00030000 | 2023-05-19 10:24AM EDT | 30.00 | 1.45 | 1.00 | 1.45 | 0.00 | - | 2 | 2 | 61.43% |
| SMAR231215P00035000 | 2023-05-02 11:29AM EDT | 35.00 | 4.20 | 2.00 | 2.45 | 0.00 | - | 11 | 27 | 58.50% |
| SMAR231215P00040000 | 2023-05-05 3:22PM EDT | 40.00 | 6.50 | 3.20 | 3.70 | 0.00 | - | 74 | 77 | 53.96% |
| SMAR231215P00045000 | 2023-04-25 10:27AM EDT | 45.00 | 8.30 | 5.60 | 6.20 | 0.00 | - | 1 | 14 | 55.74% |
| SMAR231215P00050000 | 2023-05-03 9:32AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SMAR231215P00055000 | 2022-07-11 3:47PM EDT | 55.00 | 24.50 | 19.20 | 22.90 | 0.00 | - | - | 1 | 120.67% |
| SMAR231215P00075000 | 2023-01-20 1:08PM EDT | 75.00 | 33.00 | 31.50 | 32.80 | 0.00 | - | 1 | 1 | 88.77% |
© 2023 Yahoo. All rights reserved.