SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230616C000225002022-12-01 10:31AM EDT22.5011.0017.6018.700.00-230.00%
SMAR230616C000250002023-05-24 2:47PM EDT25.0022.4622.7024.500.00-18216.60%
SMAR230616C000300002022-11-15 1:46PM EDT30.008.0014.3014.800.00-150.00%
SMAR230616C000350002023-05-18 3:50PM EDT35.0013.3012.9014.200.00-1018119.43%
SMAR230616C000400002023-05-26 1:34PM EDT40.009.148.409.40+0.64+7.53%442393.51%
SMAR230616C000450002023-05-26 3:03PM EDT45.005.204.705.10+1.70+48.57%492,59777.59%
SMAR230616C000500002023-05-26 3:31PM EDT50.002.332.152.35+0.81+53.29%13459572.12%
SMAR230616C000550002023-05-26 3:38PM EDT55.000.920.801.00+0.32+53.33%1961471.05%
SMAR230616C000600002023-05-26 3:38PM EDT60.000.300.150.40+0.05+20.00%3922,18568.36%
SMAR230616C000650002023-05-18 2:46PM EDT65.000.100.000.650.00-219688.96%
SMAR230616C000700002023-05-15 9:33AM EDT70.000.080.000.200.00-1984.38%
SMAR230616C000750002023-04-03 1:46PM EDT75.000.550.000.100.00-19287.50%
SMAR230616C000800002022-02-02 11:46AM EDT80.0010.473.606.500.00-21292.09%
SMAR230616C000900002022-11-22 1:56PM EDT90.000.700.000.750.00-1100157.91%
SMAR230616C000950002023-05-18 10:21AM EDT95.000.050.000.550.00-22159.18%
SMAR230616C001000002023-05-22 9:30AM EDT100.000.050.000.150.00-24139.06%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230616P000150002023-05-18 10:21AM EDT15.000.020.000.200.00-39244.53%
SMAR230616P000175002023-03-20 9:30AM EDT17.500.100.000.000.00--1050.00%
SMAR230616P000200002023-05-15 11:19AM EDT20.000.040.004.800.00-23400.29%
SMAR230616P000225002022-11-21 4:22PM EDT22.502.700.851.650.00-27284.86%
SMAR230616P000250002023-05-15 9:33AM EDT25.000.080.000.150.00-290137.50%
SMAR230616P000300002023-05-10 3:32PM EDT30.000.350.000.350.00-377465118.75%
SMAR230616P000350002023-05-26 11:30AM EDT35.000.200.150.20+0.02+11.11%322384.77%
SMAR230616P000400002023-05-26 3:10PM EDT40.000.540.500.65-0.11-16.92%1414075.39%
SMAR230616P000450002023-05-26 2:31PM EDT45.001.631.701.80-0.62-27.56%1528070.22%
SMAR230616P000500002023-05-26 10:35AM EDT50.004.304.104.30-0.78-15.35%116667.68%
SMAR230616P000600002022-03-16 9:37AM EDT60.0021.1514.7017.600.00-23180.86%
SMAR230616P000650002022-02-14 1:11AM EDT65.0016.900.000.000.00--00.00%
SMAR230616P000700002022-02-14 1:11AM EDT70.0020.100.000.000.00--00.00%
SMAR230616P000750002022-02-02 11:46AM EDT75.0023.3329.6032.000.00-281238.38%