Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816C00025000 | 2024-04-09 2:00PM EDT | 25.00 | 15.21 | 13.20 | 15.60 | 0.00 | - | 1 | 0 | 80.71% |
| SMAR240816C00030000 | 2024-04-01 10:18AM EDT | 30.00 | 9.60 | 8.30 | 9.80 | 0.00 | - | - | 7 | 62.31% |
| SMAR240816C00035000 | 2024-04-12 10:45AM EDT | 35.00 | 5.60 | 5.30 | 5.80 | 0.00 | - | 2 | 34 | 50.49% |
| SMAR240816C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 2.85 | 2.60 | 3.30 | 0.00 | - | 16 | 39 | 48.98% |
| SMAR240816C00045000 | 2024-04-24 10:31AM EDT | 45.00 | 1.35 | 1.15 | 1.70 | 0.00 | - | 5 | 291 | 47.58% |
| SMAR240816C00050000 | 2024-03-25 2:28PM EDT | 50.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 4 | 90 | 43.51% |
| SMAR240816C00055000 | 2024-04-25 1:02PM EDT | 55.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 69 | 55.47% |
| SMAR240816C00060000 | 2024-04-12 10:43AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 870 | 54.15% |
| SMAR240816C00065000 | 2024-02-07 1:27PM EDT | 65.00 | 1.11 | 0.45 | 1.15 | 0.00 | - | 1 | 159 | 72.85% |
| SMAR240816C00070000 | 2024-04-23 11:03AM EDT | 70.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 59.86% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816P00030000 | 2024-03-21 1:31PM EDT | 30.00 | 0.72 | 0.80 | 0.95 | 0.00 | - | 11 | 15 | 50.54% |
| SMAR240816P00035000 | 2024-04-25 1:02PM EDT | 35.00 | 2.00 | 1.70 | 1.90 | 0.00 | - | 1 | 172 | 41.38% |
| SMAR240816P00040000 | 2024-05-01 3:48PM EDT | 40.00 | 3.80 | 3.90 | 4.50 | 0.00 | - | 18 | 132 | 42.07% |
| SMAR240816P00045000 | 2024-04-23 9:44AM EDT | 45.00 | 7.60 | 7.40 | 8.10 | 0.00 | - | 24 | 51 | 42.38% |
| SMAR240816P00050000 | 2024-04-16 10:29AM EDT | 50.00 | 13.40 | 10.10 | 12.60 | 0.00 | - | - | 1 | 47.02% |
| SMAR240816P00055000 | 2024-03-21 9:50AM EDT | 55.00 | 15.10 | 16.90 | 20.20 | 0.00 | - | 2 | 0 | 73.76% |
| SMAR240816P00060000 | 2024-03-13 3:27PM EDT | 60.00 | 18.70 | 20.20 | 23.90 | 0.00 | - | 1 | 0 | 50.98% |
| SMAR240816P00065000 | 2023-12-26 11:18AM EDT | 65.00 | 17.80 | 18.80 | 21.50 | 0.00 | - | - | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.