Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215C00017500 | 2023-11-29 10:45AM EST | 17.50 | 25.00 | 24.90 | 29.40 | 0.00 | - | 5 | 5 | 572.07% |
| SMAR231215C00020000 | 2023-09-27 9:01AM EST | 20.00 | 19.20 | 17.70 | 19.30 | 0.00 | - | 1 | 6 | 0.00% |
| SMAR231215C00022500 | 2023-06-15 8:30AM EST | 22.50 | 19.50 | 19.30 | 19.90 | 0.00 | - | 1 | 9 | 0.00% |
| SMAR231215C00025000 | 2023-12-01 9:30AM EST | 25.00 | 17.80 | 17.70 | 21.80 | 0.00 | - | 1 | 15 | 382.71% |
| SMAR231215C00030000 | 2023-12-01 2:03PM EST | 30.00 | 14.50 | 12.50 | 17.30 | 0.00 | - | 1 | 38 | 127.34% |
| SMAR231215C00035000 | 2023-12-06 10:26AM EST | 35.00 | 7.95 | 7.80 | 11.10 | +0.05 | +0.63% | 3 | 109 | 177.15% |
| SMAR231215C00040000 | 2023-12-06 10:29AM EST | 40.00 | 5.43 | 5.50 | 6.20 | -1.10 | -16.85% | 204 | 2,428 | 100.59% |
| SMAR231215C00045000 | 2023-12-06 10:27AM EST | 45.00 | 2.50 | 2.60 | 2.70 | -0.43 | -14.68% | 47 | 1,311 | 92.53% |
| SMAR231215C00050000 | 2023-12-06 10:26AM EST | 50.00 | 0.92 | 0.90 | 1.05 | -0.25 | -21.37% | 417 | 836 | 91.11% |
| SMAR231215C00055000 | 2023-12-06 10:34AM EST | 55.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 210 | 479 | 92.97% |
| SMAR231215C00060000 | 2023-11-28 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 389 | 124.41% |
| SMAR231215C00065000 | 2023-12-06 9:30AM EST | 65.00 | 0.20 | 0.00 | 0.20 | -0.15 | -42.86% | 10 | 59 | 115.23% |
| SMAR231215C00070000 | 2023-06-08 10:11AM EST | 70.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | 2 | 6 | 162.11% |
| SMAR231215C00075000 | 2023-09-18 2:25PM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 189.06% |
| SMAR231215C00080000 | 2023-07-27 10:52AM EST | 80.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 355 | 206.64% |
| SMAR231215C00085000 | 2023-06-07 8:39AM EST | 85.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 9 | 290 | 222.66% |
| SMAR231215C00090000 | 2023-06-09 10:24AM EST | 90.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 208.59% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR231215P00015000 | 2023-11-14 9:38AM EST | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 408.59% |
| SMAR231215P00017500 | 2023-12-01 10:07AM EST | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 355.86% |
| SMAR231215P00020000 | 2023-09-08 8:31AM EST | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 220.31% |
| SMAR231215P00022500 | 2023-07-11 9:48AM EST | 22.50 | 0.37 | 0.00 | 0.40 | 0.00 | - | 7 | 15 | 237.89% |
| SMAR231215P00025000 | 2023-09-08 9:00AM EST | 25.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 11 | 15 | 195.31% |
| SMAR231215P00030000 | 2023-12-04 11:01AM EST | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 287 | 117.19% |
| SMAR231215P00035000 | 2023-12-06 10:16AM EST | 35.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 11 | 336 | 97.66% |
| SMAR231215P00040000 | 2023-12-06 9:37AM EST | 40.00 | 0.89 | 0.85 | 1.00 | +0.09 | +11.25% | 21 | 1,149 | 95.51% |
| SMAR231215P00045000 | 2023-12-06 10:27AM EST | 45.00 | 3.00 | 2.85 | 2.90 | +0.41 | +15.83% | 33 | 359 | 93.90% |
| SMAR231215P00050000 | 2023-12-04 10:37AM EST | 50.00 | 6.40 | 5.60 | 7.70 | 0.00 | - | 2 | 99 | 110.64% |
| SMAR231215P00055000 | 2023-11-03 12:13PM EST | 55.00 | 15.60 | 9.30 | 13.00 | 0.00 | - | 1 | 27 | 129.69% |
| SMAR231215P00060000 | 2023-06-08 1:15PM EST | 60.00 | 20.20 | 21.90 | 22.60 | 0.00 | - | - | 0 | 393.95% |
| SMAR231215P00075000 | 2023-01-20 12:08PM EST | 75.00 | 33.00 | 31.50 | 32.80 | 0.00 | - | 1 | 1 | 289.45% |
© 2023 Yahoo. All rights reserved.