Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR210521C000225002021-05-04 1:06PM EDT22.5033.6531.1035.000.00-211411.23%
SMAR210521C000250002021-02-26 10:56AM EDT25.0044.0235.5040.400.00-71684.08%
SMAR210521C000300002021-03-04 11:24AM EDT30.0035.1533.3037.600.00-11675.68%
SMAR210521C000400002021-03-08 3:24PM EDT40.0021.4022.3024.800.00-33405.66%
SMAR210521C000450002021-05-07 1:01PM EDT45.0011.309.4012.30-0.10-0.88%163133.59%
SMAR210521C000500002021-05-06 2:49PM EDT50.004.505.806.400.00-63957.72%
SMAR210521C000550002021-05-07 2:56PM EDT55.002.432.252.50+0.83+51.88%214947.66%
SMAR210521C000600002021-05-07 2:56PM EDT60.000.530.400.55+0.13+32.50%341,18544.43%
SMAR210521C000650002021-05-07 9:30AM EDT65.000.150.000.15+0.02+15.38%290051.07%
SMAR210521C000700002021-05-04 11:53AM EDT70.000.040.000.50-0.01-20.00%169077.54%
SMAR210521C000750002021-05-07 2:51PM EDT75.000.040.000.05-0.08-66.67%11,88665.63%
SMAR210521C000800002021-04-30 10:58AM EDT80.000.050.000.500.00-3227110.94%
SMAR210521C000850002021-04-29 10:21AM EDT85.000.050.000.150.00-1251103.13%
SMAR210521C000900002021-04-26 3:42PM EDT90.000.050.000.500.00-1118138.48%
SMAR210521C000950002021-05-04 9:45AM EDT95.000.100.000.500.00-1298150.59%
SMAR210521C001000002021-04-13 10:31AM EDT100.000.090.000.050.00-9278118.75%
SMAR210521C001050002021-02-24 11:32AM EDT105.001.020.000.350.00-1160162.89%
SMAR210521C001100002021-02-19 1:47PM EDT110.001.910.000.250.00-1680164.45%
SMAR210521C001150002021-03-16 3:02PM EDT115.000.120.000.250.00-396173.05%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR210521P000225002021-02-04 2:18PM EDT22.500.050.000.800.00-11293.75%
SMAR210521P000250002021-01-06 10:30AM EDT25.000.100.000.000.00-107650.00%
SMAR210521P000300002021-01-27 12:23PM EDT30.000.200.000.350.00-226179.10%
SMAR210521P000350002021-02-23 1:32PM EDT35.000.160.000.300.00-10135.94%
SMAR210521P000400002021-03-30 1:37PM EDT40.000.130.000.250.00-204198.83%
SMAR210521P000450002021-04-29 11:53AM EDT45.000.100.000.150.00-102662.50%
SMAR210521P000500002021-05-06 1:06PM EDT50.000.500.150.300.00-422450.78%
SMAR210521P000550002021-05-06 3:03PM EDT55.002.201.351.500.00-1726946.44%
SMAR210521P000600002021-05-06 3:03PM EDT60.004.204.204.70-1.90-31.15%160147.61%
SMAR210521P000650002021-05-05 3:33PM EDT65.009.258.709.900.00-1118657.52%
SMAR210521P000700002021-05-04 3:55PM EDT70.0012.7112.5016.300.00-712983.89%
SMAR210521P000750002021-04-09 12:15PM EDT75.0010.9017.1020.700.00-180157.96%
SMAR210521P000800002021-03-29 11:43AM EDT80.0021.1016.2019.600.00-1280.00%
SMAR210521P000850002021-02-18 3:30PM EDT85.0010.7022.2023.300.00-10100.00%
SMAR210521P000900002021-04-29 9:38AM EDT90.0027.8031.8036.500.00-10119.53%
SMAR210521P000950002021-02-05 10:41AM EDT95.0023.6630.9034.200.00-110.00%
SMAR210521P001000002021-02-16 1:12AM EDT100.0024.020.000.000.00--00.00%