Mail

Canada markets closed

S&P/TSX
18,444.22
+2.42(+0.01%)
S&P 500
3,585.62
-54.85(-1.51%)
DOW
28,725.51
-500.10(-1.71%)
CAD/USD
0.7233
-0.0078(-1.06%)
CRUDE OIL
79.74
-1.49(-1.83%)
BTC-CAD
26,536.88
-300.86(-1.12%)

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.36

+0.06

(+0.17%)

At close: 04:00PM EDT

34.36

0.00

(0.00%)

After hours:

05:00PM EDT

In The Money

Show:ListStraddle

CallsforOctober 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SMAR221021C00025000	2022-09-15 10:14AM EDT	25.00	14.08	9.40	10.50	0.00	-	2	2	124.32%
SMAR221021C00030000	2022-09-29 9:51AM EDT	30.00	5.30	4.90	5.50	0.00	-	13	148	80.76%
SMAR221021C00035000	2022-09-29 2:07PM EDT	35.00	1.95	1.85	2.05	0.00	-	17	1,458	69.73%
SMAR221021C00040000	2022-09-30 2:09PM EDT	40.00	0.65	0.50	0.70	0.00	-	39	2,265	70.95%
SMAR221021C00045000	2022-09-28 3:31PM EDT	45.00	0.20	0.20	0.45	0.00	-	1	71	85.74%
SMAR221021C00050000	2022-09-13 10:40AM EDT	50.00	0.37	0.00	0.75	0.00	-	3	6	112.31%
SMAR221021C00055000	2022-09-16 9:43AM EDT	55.00	0.07	0.00	0.10	0.00	-	1	213	92.58%

PutsforOctober 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SMAR221021P00020000	2022-09-12 9:30AM EDT	20.00	0.05	0.00	1.05	0.00	-	2	3	181.25%
SMAR221021P00022500	2022-09-08 1:22PM EDT	22.50	0.30	0.00	0.35	0.00	-	2	8	113.67%
SMAR221021P00025000	2022-09-27 10:40AM EDT	25.00	0.20	0.05	0.45	0.00	-	1	13	97.66%
SMAR221021P00030000	2022-09-30 12:47PM EDT	30.00	0.52	0.60	0.70	-0.38	-42.22%	10	443	72.31%
SMAR221021P00035000	2022-09-30 3:27PM EDT	35.00	2.40	2.40	2.60	0.00	-	23	449	66.89%
SMAR221021P00040000	2022-09-26 3:17PM EDT	40.00	8.60	5.80	6.40	0.00	-	2	40	64.55%
SMAR221021P00045000	2022-09-15 3:57PM EDT	45.00	7.88	10.40	11.50	0.00	-	-	5	84.67%