Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 2024-05-17 | 7.45 | 6.60 | 10.70 | 0.00 | - | 1 | 54 | 74.61% |
| SMAR240719C00030000 | 2024-04-29 12:38PM EDT | 2024-07-19 | 9.05 | 7.50 | 11.40 | 0.00 | - | 10 | 2 | 59.28% |
| SMAR240816C00030000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 9.60 | 8.30 | 9.80 | 0.00 | - | - | 7 | 57.81% |
| SMAR241115C00030000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 9.60 | 9.40 | 12.70 | 0.00 | - | 1 | 11 | 58.47% |
| SMAR250117C00030000 | 2024-04-22 10:00AM EDT | 2025-01-17 | 10.60 | 9.70 | 13.50 | 0.00 | - | 5 | 73 | 56.62% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 58.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00030000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 439 | 63.28% |
| SMAR240621P00030000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 0.30 | 0.15 | 0.30 | 0.00 | - | 40 | 153 | 53.42% |
| SMAR240719P00030000 | 2024-04-22 2:49PM EDT | 2024-07-19 | 0.47 | 0.25 | 1.25 | 0.00 | - | 4 | 1,219 | 56.20% |
| SMAR240816P00030000 | 2024-03-21 1:31PM EDT | 2024-08-16 | 0.72 | 0.80 | 0.95 | 0.00 | - | 11 | 15 | 50.78% |
| SMAR240920P00030000 | 2024-04-15 9:58AM EDT | 2024-09-20 | 1.25 | 0.80 | 1.40 | 0.00 | - | - | 4 | 52.98% |
| SMAR250117P00030000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 1.80 | 1.55 | 2.35 | 0.00 | - | 6 | 33 | 49.59% |
| SMAR251219P00030000 | 2024-01-22 2:09PM EDT | 2025-12-19 | 2.70 | 2.75 | 4.20 | 0.00 | - | 24 | 22 | 45.25% |
| SMAR260116P00030000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 3.70 | 1.60 | 5.50 | -0.15 | -3.90% | 3 | 38 | 52.58% |
© 2024 Yahoo. All rights reserved.