Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR251219C00035000 | 2024-04-24 10:18AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMAR251219C00040000 | 2024-03-14 2:13PM EDT | 40.00 | 11.40 | 8.70 | 9.30 | 0.00 | - | 1 | 4 | 51.37% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMAR251219C00050000 | 2024-04-10 9:58AM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SMAR251219C00055000 | 2024-04-29 2:30PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMAR251219C00060000 | 2024-04-18 10:05AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMAR251219C00065000 | 2024-04-10 2:22PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMAR251219C00070000 | 2024-04-01 10:48AM EDT | 70.00 | 2.40 | 0.65 | 4.00 | 0.00 | - | 13 | 30 | 55.98% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR251219P00020000 | 2024-04-30 2:36PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMAR251219P00022500 | 2024-04-03 3:19PM EDT | 22.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMAR251219P00030000 | 2024-01-22 2:09PM EDT | 30.00 | 2.70 | 2.75 | 4.20 | 0.00 | - | 24 | 22 | 44.89% |
| SMAR251219P00035000 | 2024-04-18 10:36AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SMAR251219P00040000 | 2024-04-11 9:46AM EDT | 40.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 45.00 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 37.42% |
| SMAR251219P00050000 | 2024-04-19 10:38AM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR251219P00055000 | 2024-04-26 12:12PM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR251219P00060000 | 2024-01-25 12:18PM EDT | 60.00 | 17.30 | 19.30 | 20.30 | 0.00 | - | 1 | 11 | 0.00% |
| SMAR251219P00065000 | 2024-03-14 10:57AM EDT | 65.00 | 25.60 | 27.00 | 28.50 | 0.00 | - | 2 | 0 | 39.54% |
© 2024 Yahoo. All rights reserved.