Canada markets closed

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.46+0.40 (+1.00%)
At close: 04:00PM EDT
40.16 -0.30 (-0.74%)
After hours: 06:26PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR250117C000150002023-09-08 11:31AM EDT15.0030.8025.4029.100.00-41285.30%
SMAR250117C000200002023-06-12 9:30AM EDT20.0022.300.000.000.00-1200.00%
SMAR250117C000250002023-07-25 3:14PM EDT25.0021.1618.6019.000.00-2363.15%
SMAR250117C000300002023-09-11 1:13PM EDT30.0018.6015.7016.100.00-131762.78%
SMAR250117C000350002023-09-21 9:57AM EDT35.0013.1012.7013.200.00-267459.28%
SMAR250117C000400002023-09-13 10:13AM EDT40.0013.1010.2010.700.00-111356.71%
SMAR250117C000450002023-09-08 10:35AM EDT45.0012.048.108.600.00-11,06354.66%
SMAR250117C000500002023-09-21 3:06PM EDT50.006.606.406.800.00-22752.91%
SMAR250117C000550002023-09-25 3:39PM EDT55.004.903.107.400.00-618451.86%
SMAR250117C000600002023-09-20 2:08PM EDT60.004.602.106.500.00-57051.77%
SMAR250117C000650002023-09-21 9:46AM EDT65.003.501.005.800.00-185350.89%
SMAR250117C000700002023-09-20 9:47AM EDT70.003.000.504.900.00-15250.26%
SMAR250117C000750002023-09-08 10:21AM EDT75.003.881.352.950.00-187055.41%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR250117P000150002023-06-08 1:38PM EDT15.000.800.350.950.00--162.99%
SMAR250117P000200002023-01-12 3:20PM EDT20.002.651.802.500.00-11168.75%
SMAR250117P000225002023-06-12 12:57PM EDT22.502.201.501.950.00--854.91%
SMAR250117P000250002023-07-13 9:30AM EDT25.002.202.452.700.00-102155.98%
SMAR250117P000300002023-09-08 9:41AM EDT30.003.003.103.500.00-11548.41%
SMAR250117P000350002023-09-08 10:55AM EDT35.004.504.905.300.00-1445.54%
SMAR250117P000400002023-09-26 10:44AM EDT40.008.007.107.500.00-117742.60%
SMAR250117P000450002023-09-27 3:43PM EDT45.0010.709.8010.300.00-124840.60%
SMAR250117P000500002023-09-22 11:31AM EDT50.0013.6013.0013.500.00-116638.43%
SMAR250117P000550002023-06-08 11:46AM EDT55.0018.1518.6019.700.00--251.39%
SMAR250117P000600002023-09-19 12:28PM EDT60.0020.2018.7022.400.00--1643.14%