Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR220121C00020000 | 2021-11-10 6:52AM EST | 20.00 | 56.40 | 50.00 | 54.00 | 0.00 | - | 1 | 12 | 1,519.73% |
| SMAR220121C00022500 | 2021-11-10 6:52AM EST | 22.50 | 24.50 | 47.60 | 50.80 | 0.00 | - | 4 | 15 | 1,338.48% |
| SMAR220121C00025000 | 2021-11-10 6:52AM EST | 25.00 | 31.04 | 44.60 | 48.30 | 0.00 | - | 1 | 2 | 1,194.34% |
| SMAR220121C00030000 | 2021-11-18 12:45PM EST | 30.00 | 37.95 | 41.20 | 45.50 | 0.00 | - | 1 | 181 | 1,123.83% |
| SMAR220121C00035000 | 2021-11-10 6:52AM EST | 35.00 | 45.30 | 35.60 | 38.30 | 0.00 | - | 1 | 13 | 872.07% |
| SMAR220121C00040000 | 2021-12-22 2:37PM EST | 40.00 | 38.40 | 27.20 | 29.90 | 0.00 | - | 2 | 183 | 571.97% |
| SMAR220121C00045000 | 2021-12-06 1:21PM EST | 45.00 | 21.80 | 21.70 | 24.80 | 0.00 | - | 1 | 23 | 462.79% |
| SMAR220121C00050000 | 2021-12-27 10:07AM EST | 50.00 | 30.40 | 17.60 | 19.60 | 0.00 | - | 1 | 169 | 391.31% |
| SMAR220121C00055000 | 2021-12-30 10:30AM EST | 55.00 | 23.86 | 13.10 | 15.10 | 0.00 | - | 3 | 117 | 327.44% |
| SMAR220121C00060000 | 2022-01-05 3:16PM EST | 60.00 | 9.60 | 8.40 | 9.80 | -1.70 | -15.04% | 1 | 531 | 245.61% |
| SMAR220121C00065000 | 2022-01-04 12:09PM EST | 65.00 | 7.46 | 5.20 | 5.50 | 0.00 | - | 4 | 187 | 197.56% |
| SMAR220121C00070000 | 2022-01-05 3:44PM EST | 70.00 | 2.50 | 2.45 | 2.75 | -1.15 | -31.51% | 77 | 829 | 162.40% |
| SMAR220121C00075000 | 2022-01-05 3:54PM EST | 75.00 | 1.15 | 1.00 | 1.15 | -1.80 | -61.02% | 217 | 1,280 | 142.29% |
| SMAR220121C00080000 | 2022-01-05 3:42PM EST | 80.00 | 0.40 | 0.40 | 0.45 | -0.49 | -55.06% | 112 | 1,139 | 133.79% |
| SMAR220121C00085000 | 2022-01-05 12:41PM EST | 85.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 77 | 789 | 134.96% |
| SMAR220121C00090000 | 2022-01-04 10:59AM EST | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 50.00% |
| SMAR220121C00095000 | 2022-01-04 2:49PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 397 | 50.00% |
| SMAR220121C00100000 | 2021-12-21 1:30PM EST | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 212.11% |
| SMAR220121C00105000 | 2022-01-04 3:07PM EST | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 26 | 545 | 168.75% |
| SMAR220121C00110000 | 2021-12-06 1:34PM EST | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 99 | 199 | 244.53% |
| SMAR220121C00115000 | 2021-12-28 3:52PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SMAR220121C00120000 | 2021-12-20 12:36PM EST | 120.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 273.24% |
| SMAR220121C00125000 | 2021-11-10 6:52AM EST | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 14 | 11 | 286.33% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR220121P00020000 | 2021-11-10 6:52AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 346.88% |
| SMAR220121P00022500 | 2021-11-10 6:52AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 312.50% |
| SMAR220121P00025000 | 2021-11-10 6:52AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 281.25% |
| SMAR220121P00030000 | 2021-12-21 12:54PM EST | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 229.69% |
| SMAR220121P00035000 | 2021-11-10 6:52AM EST | 35.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 3 | 28 | 285.55% |
| SMAR220121P00040000 | 2021-12-02 10:42AM EST | 40.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 176.56% |
| SMAR220121P00045000 | 2022-01-04 10:19AM EST | 45.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 26 | 412 | 178.71% |
| SMAR220121P00050000 | 2022-01-05 10:30AM EST | 50.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 343 | 120.70% |
| SMAR220121P00055000 | 2022-01-05 9:39AM EST | 55.00 | 0.30 | 0.40 | 0.80 | +0.13 | +76.47% | 10 | 768 | 99.95% |
| SMAR220121P00060000 | 2022-01-05 12:58PM EST | 60.00 | 0.65 | 0.85 | 1.05 | +0.05 | +8.33% | 2 | 273 | 64.36% |
| SMAR220121P00065000 | 2022-01-05 2:35PM EST | 65.00 | 1.65 | 1.90 | 2.20 | +0.65 | +65.00% | 228 | 675 | 0.00% |
| SMAR220121P00070000 | 2022-01-05 9:44AM EST | 70.00 | 2.65 | 4.20 | 4.50 | -0.45 | -14.52% | 1 | 700 | 0.00% |
| SMAR220121P00075000 | 2022-01-04 2:41PM EST | 75.00 | 5.60 | 7.60 | 8.10 | 0.00 | - | 2 | 1,537 | 0.00% |
| SMAR220121P00080000 | 2022-01-04 9:44AM EST | 80.00 | 6.40 | 11.20 | 12.60 | 0.00 | - | 1 | 330 | 0.00% |
| SMAR220121P00085000 | 2022-01-03 10:02AM EST | 85.00 | 10.20 | 15.20 | 18.00 | 0.00 | - | 2 | 34 | 0.00% |
| SMAR220121P00090000 | 2021-12-14 3:08PM EST | 90.00 | 19.90 | 21.40 | 23.00 | 0.00 | - | 4 | 8 | 0.00% |
