Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
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 | 530.27% |
| SMAR240517C00030000 | 2024-04-23 9:46AM EDT | 30.00 | 8.50 | 8.40 | 8.70 | 0.00 | - | 1 | 54 | 63.28% |
| SMAR240517C00035000 | 2024-04-24 10:02AM EDT | 35.00 | 3.78 | 3.70 | 3.90 | +0.10 | +2.72% | 2 | 319 | 39.84% |
| SMAR240517C00040000 | 2024-04-24 9:49AM EDT | 40.00 | 0.82 | 0.70 | 0.80 | +0.12 | +17.14% | 1 | 917 | 35.01% |
| SMAR240517C00045000 | 2024-04-23 2:04PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 515 | 41.90% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 1,165 | 57.42% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 964 | 60.16% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 71.88% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 127.25% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 140.43% |
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 | 161.72% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 111.52% |
| SMAR240517P00030000 | 2024-04-09 12:17PM EDT | 30.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 10 | 439 | 73.63% |
| SMAR240517P00035000 | 2024-04-23 1:04PM EDT | 35.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 150 | 483 | 37.89% |
| SMAR240517P00040000 | 2024-04-22 11:12AM EDT | 40.00 | 3.00 | 2.15 | 2.25 | 0.00 | - | 10 | 248 | 35.16% |
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 45.00 | 8.00 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 54.98% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 101.71% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 140.53% |
| 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.