Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00035000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 3.89 | 3.40 | 4.60 | +0.39 | +11.14% | 2 | 311 | 65.82% |
| SMAR240621C00035000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 4.96 | 4.90 | 5.80 | 0.00 | - | 1 | 10 | 51.71% |
| SMAR240719C00035000 | 2024-05-02 12:26PM EDT | 2024-07-19 | 5.00 | 5.50 | 6.10 | 0.00 | - | 1 | 162 | 53.88% |
| SMAR240816C00035000 | 2024-04-12 10:45AM EDT | 2024-08-16 | 5.60 | 5.30 | 6.70 | 0.00 | - | 2 | 34 | 54.39% |
| SMAR241115C00035000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 6.93 | 7.40 | 8.40 | 0.00 | - | - | 1 | 51.56% |
| SMAR250117C00035000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 8.60 | 7.80 | 9.60 | 0.00 | - | 3 | 120 | 51.64% |
| SMAR251219C00035000 | 2024-04-24 10:18AM EDT | 2025-12-19 | 11.40 | 9.50 | 14.50 | 0.00 | - | 18 | 37 | 52.58% |
| SMAR260116C00035000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 49 | 51.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00035000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 474 | 58.98% |
| SMAR240621P00035000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.04 | 0.80 | 1.00 | +0.09 | +9.47% | 3 | 134 | 49.37% |
| SMAR240719P00035000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 1.20 | 0.95 | 1.25 | -0.30 | -20.00% | 777 | 146 | 43.48% |
| SMAR240816P00035000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 2.00 | 1.25 | 1.50 | 0.00 | - | 1 | 172 | 40.80% |
| SMAR240920P00035000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 2.30 | 1.90 | 2.70 | 0.00 | - | 16 | 20 | 49.95% |
| SMAR241115P00035000 | 2024-04-29 12:23PM EDT | 2024-11-15 | 2.85 | 2.30 | 3.20 | 0.00 | - | 4 | 5 | 47.12% |
| SMAR250117P00035000 | 2024-04-10 2:30PM EDT | 2025-01-17 | 3.80 | 1.85 | 3.90 | 0.00 | - | 11 | 114 | 46.95% |
| SMAR251219P00035000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 5.70 | 2.75 | 7.40 | 0.00 | - | 10 | 23 | 50.62% |
| SMAR260116P00035000 | 2024-04-04 11:14AM EDT | 2026-01-16 | 6.10 | 4.90 | 6.50 | 0.00 | - | 2 | 12 | 44.48% |
© 2024 Yahoo. All rights reserved.