Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116C00020000 | 2024-03-06 12:37PM EDT | 20.00 | 24.80 | 19.90 | 23.20 | 0.00 | - | 3 | 3 | 69.92% |
| SMAR260116C00022500 | 2024-02-02 10:32AM EDT | 22.50 | 25.12 | 22.90 | 26.00 | 0.00 | - | 2 | 2 | 107.37% |
| SMAR260116C00025000 | 2024-04-03 10:11AM EDT | 25.00 | 18.02 | 16.50 | 19.50 | 0.00 | - | 1 | 71 | 63.73% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 30.00 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 60.24% |
| SMAR260116C00035000 | 2024-04-18 9:54AM EDT | 35.00 | 11.10 | 9.50 | 13.50 | 0.00 | - | 1 | 49 | 52.49% |
| SMAR260116C00040000 | 2024-04-29 1:46PM EDT | 40.00 | 9.40 | 7.50 | 11.50 | 0.00 | - | 1 | 38 | 51.87% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 7.10 | 5.50 | 9.50 | 0.00 | - | 1 | 99 | 59.72% |
| SMAR260116C00050000 | 2024-04-19 2:38PM EDT | 50.00 | 5.32 | 4.00 | 8.00 | 0.00 | - | 19 | 85 | 58.51% |
| SMAR260116C00055000 | 2024-03-15 2:00PM EDT | 55.00 | 4.71 | 4.40 | 4.90 | 0.00 | - | - | 4 | 48.12% |
| SMAR260116C00060000 | 2024-03-06 10:30AM EDT | 60.00 | 5.50 | 3.80 | 4.10 | 0.00 | - | 1 | 110 | 48.32% |
| SMAR260116C00065000 | 2024-04-23 11:32AM EDT | 65.00 | 2.95 | 0.60 | 5.00 | 0.00 | - | 5 | 5 | 57.04% |
| SMAR260116C00070000 | 2024-04-29 11:17AM EDT | 70.00 | 2.25 | 0.50 | 4.80 | 0.00 | - | 1 | 440 | 59.45% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116P00020000 | 2024-03-15 3:53PM EDT | 20.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 5 | 8 | 48.32% |
| SMAR260116P00025000 | 2024-04-02 9:31AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| SMAR260116P00030000 | 2024-05-02 10:25AM EDT | 30.00 | 3.85 | 2.80 | 4.70 | -0.10 | -2.53% | 1 | 38 | 46.72% |
| SMAR260116P00035000 | 2024-04-04 11:14AM EDT | 35.00 | 6.10 | 3.00 | 7.50 | 0.00 | - | 2 | 12 | 47.94% |
| SMAR260116P00040000 | 2024-04-10 9:58AM EDT | 40.00 | 8.10 | 5.50 | 9.50 | 0.00 | - | 1 | 30 | 42.52% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 45.00 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 36.48% |
| SMAR260116P00050000 | 2024-04-29 9:50AM EDT | 50.00 | 14.50 | 12.00 | 15.50 | 0.00 | - | 3 | 14 | 36.59% |
| SMAR260116P00055000 | 2024-04-24 10:05AM EDT | 55.00 | 18.00 | 15.50 | 19.50 | 0.00 | - | 1 | 17 | 36.11% |
| SMAR260116P00060000 | 2024-03-15 10:18AM EDT | 60.00 | 23.00 | 22.60 | 23.10 | 0.00 | - | 45 | 37 | 31.09% |
| SMAR260116P00065000 | 2024-03-21 10:23AM EDT | 65.00 | 25.58 | 26.00 | 30.60 | 0.00 | - | 20 | 7 | 50.46% |
© 2024 Yahoo. All rights reserved.