Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 2023-11-22 4:30PM EDT | 25.00 | 17.90 | 21.10 | 25.80 | 0.00 | - | - | 2 | 669.14% |
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 30.00 | 7.45 | 7.80 | 9.90 | 0.00 | - | 1 | 54 | 118.75% |
| SMAR240517C00035000 | 2024-05-01 2:08PM EDT | 35.00 | 3.50 | 3.10 | 4.90 | 0.00 | - | 1 | 311 | 68.75% |
| SMAR240517C00040000 | 2024-05-02 3:24PM EDT | 40.00 | 0.55 | 0.50 | 0.65 | -0.45 | -45.00% | 50 | 2,420 | 42.92% |
| SMAR240517C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 548 | 58.20% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,165 | 58.59% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 75.78% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 90.63% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 158.79% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 174.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 2024-01-11 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 195.70% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 133.98% |
| SMAR240517P00030000 | 2024-04-09 12:17PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 439 | 60.94% |
| SMAR240517P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 3 | 474 | 40.14% |
| SMAR240517P00040000 | 2024-05-02 12:13PM EDT | 40.00 | 2.50 | 2.15 | 2.30 | +0.65 | +35.14% | 5 | 285 | 33.69% |
| SMAR240517P00045000 | 2024-05-02 10:01AM EDT | 45.00 | 6.50 | 5.00 | 7.60 | -1.50 | -18.75% | 2 | 2 | 85.35% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 105.18% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 155.08% |
| SMAR240517P00060000 | 2024-01-18 11:42AM EDT | 60.00 | 13.90 | 14.00 | 18.20 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.