Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230217C00017500 | 2022-12-15 12:53PM EST | 17.50 | 24.20 | 24.60 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
| SMAR230217C00025000 | 2022-12-14 3:02PM EST | 25.00 | 18.00 | 17.20 | 18.80 | 0.00 | - | 2 | 7 | 0.00% |
| SMAR230217C00030000 | 2023-02-02 9:30AM EST | 30.00 | 16.60 | 14.30 | 15.20 | 0.00 | - | 2 | 11 | 168.75% |
| SMAR230217C00035000 | 2023-02-03 10:45AM EST | 35.00 | 9.30 | 9.20 | 10.10 | -2.09 | -18.35% | 1 | 82 | 107.42% |
| SMAR230217C00040000 | 2023-02-06 12:04PM EST | 40.00 | 5.70 | 4.80 | 5.20 | 0.00 | - | 12 | 2,053 | 53.91% |
| SMAR230217C00045000 | 2023-02-07 10:34AM EST | 45.00 | 1.60 | 1.60 | 1.80 | +0.05 | +3.23% | 24 | 666 | 58.20% |
| SMAR230217C00050000 | 2023-02-06 3:01PM EST | 50.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 8 | 374 | 56.25% |
| SMAR230217C00055000 | 2023-02-02 11:55AM EST | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 12 | 83.20% |
| SMAR230217C00060000 | 2023-02-02 10:40AM EST | 60.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 118.75% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230217P00015000 | 2023-01-13 1:19PM EST | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 389.45% |
| SMAR230217P00022500 | 2022-11-30 2:07PM EST | 22.50 | 0.96 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 257.81% |
| SMAR230217P00025000 | 2022-12-02 12:53PM EST | 25.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 22 | 220.31% |
| SMAR230217P00030000 | 2023-01-13 3:31PM EST | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 164.06% |
| SMAR230217P00035000 | 2023-02-07 9:33AM EST | 35.00 | 0.33 | 0.00 | 0.45 | +0.23 | +230.00% | 2 | 338 | 98.44% |
| SMAR230217P00040000 | 2023-02-03 1:41PM EST | 40.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 13 | 136 | 66.60% |
| SMAR230217P00045000 | 2023-02-03 1:23PM EST | 45.00 | 1.90 | 1.90 | 2.10 | 0.00 | - | 3 | 186 | 60.74% |
| SMAR230217P00050000 | 2022-09-09 8:48AM EST | 50.00 | 15.25 | 14.80 | 15.70 | 0.00 | - | 1 | 1 | 387.40% |
| SMAR230217P00055000 | 2023-01-05 3:38PM EST | 55.00 | 19.10 | 9.30 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
