Canada markets close in 5 hours

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.81-0.44 (-0.98%)
As of 10:59AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215C000175002023-11-29 10:45AM EST17.5025.0024.9029.400.00-55572.07%
SMAR231215C000200002023-09-27 9:01AM EST20.0019.2017.7019.300.00-160.00%
SMAR231215C000225002023-06-15 8:30AM EST22.5019.5019.3019.900.00-190.00%
SMAR231215C000250002023-12-01 9:30AM EST25.0017.8017.7021.800.00-115382.71%
SMAR231215C000300002023-12-01 2:03PM EST30.0014.5012.5017.300.00-138127.34%
SMAR231215C000350002023-12-06 10:26AM EST35.007.957.8011.10+0.05+0.63%3109177.15%
SMAR231215C000400002023-12-06 10:29AM EST40.005.435.506.20-1.10-16.85%2042,428100.59%
SMAR231215C000450002023-12-06 10:27AM EST45.002.502.602.70-0.43-14.68%471,31192.53%
SMAR231215C000500002023-12-06 10:26AM EST50.000.920.901.05-0.25-21.37%41783691.11%
SMAR231215C000550002023-12-06 10:34AM EST55.000.400.250.400.00-21047992.97%
SMAR231215C000600002023-11-28 9:30AM EST60.000.050.000.750.00-6389124.41%
SMAR231215C000650002023-12-06 9:30AM EST65.000.200.000.20-0.15-42.86%1059115.23%
SMAR231215C000700002023-06-08 10:11AM EST70.000.650.150.450.00-26162.11%
SMAR231215C000750002023-09-18 2:25PM EST75.000.050.000.750.00-211189.06%
SMAR231215C000800002023-07-27 10:52AM EST80.000.270.000.750.00-1355206.64%
SMAR231215C000850002023-06-07 8:39AM EST85.001.500.000.750.00-9290222.66%
SMAR231215C000900002023-06-09 10:24AM EST90.000.250.000.350.00-12208.59%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR231215P000150002023-11-14 9:38AM EST15.000.030.000.750.00-319408.59%
SMAR231215P000175002023-12-01 10:07AM EST17.500.060.000.750.00-220355.86%
SMAR231215P000200002023-09-08 8:31AM EST20.000.080.000.100.00-610220.31%
SMAR231215P000225002023-07-11 9:48AM EST22.500.370.000.400.00-715237.89%
SMAR231215P000250002023-09-08 9:00AM EST25.000.080.000.300.00-1115195.31%
SMAR231215P000300002023-12-04 11:01AM EST30.000.060.000.100.00-3287117.19%
SMAR231215P000350002023-12-06 10:16AM EST35.000.150.150.200.00-1133697.66%
SMAR231215P000400002023-12-06 9:37AM EST40.000.890.851.00+0.09+11.25%211,14995.51%
SMAR231215P000450002023-12-06 10:27AM EST45.003.002.852.90+0.41+15.83%3335993.90%
SMAR231215P000500002023-12-04 10:37AM EST50.006.405.607.700.00-299110.64%
SMAR231215P000550002023-11-03 12:13PM EST55.0015.609.3013.000.00-127129.69%
SMAR231215P000600002023-06-08 1:15PM EST60.0020.2021.9022.600.00--0393.95%
SMAR231215P000750002023-01-20 12:08PM EST75.0033.0031.5032.800.00-11289.45%