Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,165 | 57.81% |
| SMAR240621C00050000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 0.65 | 0.10 | 0.60 | +0.30 | +85.71% | 5 | 8 | 52.15% |
| SMAR240719C00050000 | 2024-04-30 1:55PM EDT | 2024-07-19 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 386 | 50.83% |
| SMAR240816C00050000 | 2024-03-25 2:28PM EDT | 2024-08-16 | 1.05 | 0.50 | 0.65 | 0.00 | - | 4 | 90 | 42.60% |
| SMAR240920C00050000 | 2024-04-29 3:39PM EDT | 2024-09-20 | 1.00 | 0.55 | 1.40 | 0.00 | - | 1 | 3 | 48.24% |
| SMAR250117C00050000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 2.45 | 2.15 | 3.20 | 0.00 | - | 2 | 1,318 | 51.51% |
| SMAR251219C00050000 | 2024-04-10 9:58AM EDT | 2025-12-19 | 6.00 | 3.00 | 8.00 | 0.00 | - | 14 | 19 | 58.87% |
| SMAR260116C00050000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 5.32 | 3.60 | 7.60 | 0.00 | - | 19 | 85 | 55.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 2024-05-17 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 129.59% |
| SMAR240719P00050000 | 2024-03-05 11:47AM EDT | 2024-07-19 | 10.10 | 11.10 | 11.40 | 0.00 | - | 1 | 160 | 0.00% |
| SMAR240816P00050000 | 2024-04-16 10:29AM EDT | 2024-08-16 | 13.40 | 9.60 | 13.60 | 0.00 | - | - | 1 | 67.07% |
| SMAR240920P00050000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 12.00 | 10.60 | 13.50 | 0.00 | - | 3 | 18 | 56.93% |
| SMAR241115P00050000 | 2024-04-29 10:21AM EDT | 2024-11-15 | 12.20 | 10.30 | 14.10 | 0.00 | - | 5 | 33 | 54.20% |
| SMAR250117P00050000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 12.85 | 10.80 | 13.30 | 0.00 | - | 3 | 492 | 40.13% |
| SMAR251219P00050000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 14.90 | 11.50 | 16.00 | 0.00 | - | 1 | 8 | 41.41% |
| SMAR260116P00050000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 14.50 | 11.50 | 16.00 | 0.00 | - | 3 | 14 | 40.47% |
© 2024 Yahoo. All rights reserved.