Canada markets close in 4 hours 54 minutes

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.78+0.29 (+0.65%)
As of 11:05AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230217C000175002022-12-15 12:53PM EST17.5024.2024.6026.800.00-220.00%
SMAR230217C000250002022-12-14 3:02PM EST25.0018.0017.2018.800.00-270.00%
SMAR230217C000300002023-02-02 9:30AM EST30.0016.6014.3015.200.00-211168.75%
SMAR230217C000350002023-02-03 10:45AM EST35.009.309.2010.10-2.09-18.35%182107.42%
SMAR230217C000400002023-02-06 12:04PM EST40.005.704.805.200.00-122,05353.91%
SMAR230217C000450002023-02-07 10:34AM EST45.001.601.601.80+0.05+3.23%2466658.20%
SMAR230217C000500002023-02-06 3:01PM EST50.000.350.200.400.00-837456.25%
SMAR230217C000550002023-02-02 11:55AM EST55.000.280.000.500.00-31283.20%
SMAR230217C000600002023-02-02 10:40AM EST60.000.090.000.750.00-24118.75%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR230217P000150002023-01-13 1:19PM EST15.000.030.000.750.00-46389.45%
SMAR230217P000225002022-11-30 2:07PM EST22.500.960.000.750.00-13257.81%
SMAR230217P000250002022-12-02 12:53PM EST25.000.600.000.700.00-322220.31%
SMAR230217P000300002023-01-13 3:31PM EST30.000.220.000.750.00-1206164.06%
SMAR230217P000350002023-02-07 9:33AM EST35.000.330.000.45+0.23+230.00%233898.44%
SMAR230217P000400002023-02-03 1:41PM EST40.000.400.350.500.00-1313666.60%
SMAR230217P000450002023-02-03 1:23PM EST45.001.901.902.100.00-318660.74%
SMAR230217P000500002022-09-09 8:48AM EST50.0015.2514.8015.700.00-11387.40%
SMAR230217P000550002023-01-05 3:38PM EST55.0019.109.3010.200.00-220.00%