Mail

Canada markets closed

S&P/TSX
19,472.74
+181.76(+0.94%)
S&P 500
4,232.60
+30.98(+0.74%)
DOW
34,777.76
+229.23(+0.66%)

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.95+0.96 (+1.75%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SMAR210521C00022500	2021-05-04 1:06PM EDT	22.50	33.65	31.10	35.00	0.00	-	2	11	411.23%
SMAR210521C00025000	2021-02-26 10:56AM EDT	25.00	44.02	35.50	40.40	0.00	-	7	1	684.08%
SMAR210521C00030000	2021-03-04 11:24AM EDT	30.00	35.15	33.30	37.60	0.00	-	1	1	675.68%
SMAR210521C00040000	2021-03-08 3:24PM EDT	40.00	21.40	22.30	24.80	0.00	-	3	3	405.66%
SMAR210521C00045000	2021-05-07 1:01PM EDT	45.00	11.30	9.40	12.30	-0.10	-0.88%	1	63	133.59%
SMAR210521C00050000	2021-05-06 2:49PM EDT	50.00	4.50	5.80	6.40	0.00	-	6	39	57.72%
SMAR210521C00055000	2021-05-07 2:56PM EDT	55.00	2.43	2.25	2.50	+0.83	+51.88%	2	149	47.66%
SMAR210521C00060000	2021-05-07 2:56PM EDT	60.00	0.53	0.40	0.55	+0.13	+32.50%	34	1,185	44.43%
SMAR210521C00065000	2021-05-07 9:30AM EDT	65.00	0.15	0.00	0.15	+0.02	+15.38%	2	900	51.07%
SMAR210521C00070000	2021-05-04 11:53AM EDT	70.00	0.04	0.00	0.50	-0.01	-20.00%	1	690	77.54%
SMAR210521C00075000	2021-05-07 2:51PM EDT	75.00	0.04	0.00	0.05	-0.08	-66.67%	1	1,886	65.63%
SMAR210521C00080000	2021-04-30 10:58AM EDT	80.00	0.05	0.00	0.50	0.00	-	3	227	110.94%
SMAR210521C00085000	2021-04-29 10:21AM EDT	85.00	0.05	0.00	0.15	0.00	-	1	251	103.13%
SMAR210521C00090000	2021-04-26 3:42PM EDT	90.00	0.05	0.00	0.50	0.00	-	1	118	138.48%
SMAR210521C00095000	2021-05-04 9:45AM EDT	95.00	0.10	0.00	0.50	0.00	-	1	298	150.59%
SMAR210521C00100000	2021-04-13 10:31AM EDT	100.00	0.09	0.00	0.05	0.00	-	9	278	118.75%
SMAR210521C00105000	2021-02-24 11:32AM EDT	105.00	1.02	0.00	0.35	0.00	-	1	160	162.89%
SMAR210521C00110000	2021-02-19 1:47PM EDT	110.00	1.91	0.00	0.25	0.00	-	168	0	164.45%
SMAR210521C00115000	2021-03-16 3:02PM EDT	115.00	0.12	0.00	0.25	0.00	-	3	96	173.05%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SMAR210521P00022500	2021-02-04 2:18PM EDT	22.50	0.05	0.00	0.80	0.00	-	1	1	293.75%
SMAR210521P00025000	2021-01-06 10:30AM EDT	25.00	0.10	0.00	0.00	0.00	-	10	76	50.00%
SMAR210521P00030000	2021-01-27 12:23PM EDT	30.00	0.20	0.00	0.35	0.00	-	2	26	179.10%
SMAR210521P00035000	2021-02-23 1:32PM EDT	35.00	0.16	0.00	0.30	0.00	-	1	0	135.94%
SMAR210521P00040000	2021-03-30 1:37PM EDT	40.00	0.13	0.00	0.25	0.00	-	20	41	98.83%
SMAR210521P00045000	2021-04-29 11:53AM EDT	45.00	0.10	0.00	0.15	0.00	-	10	26	62.50%
SMAR210521P00050000	2021-05-06 1:06PM EDT	50.00	0.50	0.15	0.30	0.00	-	4	224	50.78%
SMAR210521P00055000	2021-05-06 3:03PM EDT	55.00	2.20	1.35	1.50	0.00	-	17	269	46.44%
SMAR210521P00060000	2021-05-06 3:03PM EDT	60.00	4.20	4.20	4.70	-1.90	-31.15%	1	601	47.61%
SMAR210521P00065000	2021-05-05 3:33PM EDT	65.00	9.25	8.70	9.90	0.00	-	11	186	57.52%
SMAR210521P00070000	2021-05-04 3:55PM EDT	70.00	12.71	12.50	16.30	0.00	-	7	129	83.89%
SMAR210521P00075000	2021-04-09 12:15PM EDT	75.00	10.90	17.10	20.70	0.00	-	1	80	157.96%
SMAR210521P00080000	2021-03-29 11:43AM EDT	80.00	21.10	16.20	19.60	0.00	-	1	28	0.00%
SMAR210521P00085000	2021-02-18 3:30PM EDT	85.00	10.70	22.20	23.30	0.00	-	10	10	0.00%
SMAR210521P00090000	2021-04-29 9:38AM EDT	90.00	27.80	31.80	36.50	0.00	-	1	0	119.53%
SMAR210521P00095000	2021-02-05 10:41AM EDT	95.00	23.66	30.90	34.20	0.00	-	1	1	0.00%
SMAR210521P00100000	2021-02-16 1:12AM EDT	100.00	24.02	0.00	0.00	0.00	-	-	0	0.00%