Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 2023-11-22 4:30PM EDT | 25.00 | 17.90 | 21.10 | 25.80 | 0.00 | - | - | 2 | 828.32% |
| SMAR240517C00030000 | 2024-05-09 12:55PM EDT | 30.00 | 9.26 | 8.50 | 12.30 | 0.00 | - | 20 | 54 | 148.05% |
| SMAR240517C00035000 | 2024-05-09 12:26PM EDT | 35.00 | 4.44 | 3.10 | 7.20 | 0.00 | - | 5 | 310 | 58.20% |
| SMAR240517C00040000 | 2024-05-10 3:46PM EDT | 40.00 | 0.92 | 0.85 | 0.95 | +0.31 | +50.82% | 318 | 2,432 | 38.67% |
| SMAR240517C00045000 | 2024-05-10 12:42PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 500 | 548 | 52.73% |
| SMAR240517C00050000 | 2024-05-07 11:44AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,167 | 69.53% |
| SMAR240517C00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 962 | 93.75% |
| SMAR240517C00060000 | 2024-05-08 2:25PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 115.63% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 206.64% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 229.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 2024-01-11 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 292.19% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 205.66% |
| SMAR240517P00030000 | 2024-05-03 11:19AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 90.63% |
| SMAR240517P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 474 | 60.94% |
| SMAR240517P00040000 | 2024-05-10 3:46PM EDT | 40.00 | 0.77 | 0.70 | 0.85 | -0.68 | -46.90% | 29 | 286 | 37.40% |
| SMAR240517P00045000 | 2024-05-09 10:20AM EDT | 45.00 | 5.90 | 3.10 | 6.90 | 0.00 | - | 1 | 4 | 158.01% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 235.74% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 302.25% |
| SMAR240517P00060000 | 2024-01-18 11:42AM EDT | 60.00 | 13.90 | 14.00 | 18.20 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.