Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 50.00% |
| SMAR240621C00055000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SMAR240719C00055000 | 2024-04-23 2:16PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| SMAR240816C00055000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| SMAR240920C00055000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SMAR241115C00055000 | 2024-03-21 2:55PM EDT | 2024-11-15 | 1.59 | 0.70 | 0.85 | 0.00 | - | - | 11 | 41.85% |
| SMAR250117C00055000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 423 | 12.50% |
| SMAR251219C00055000 | 2024-04-29 2:30PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| SMAR260116C00055000 | 2024-03-15 2:00PM EDT | 2026-01-16 | 4.71 | 4.40 | 4.90 | 0.00 | - | - | 4 | 47.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 2024-05-17 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 155.08% |
| SMAR240719P00055000 | 2024-03-14 10:17AM EDT | 2024-07-19 | 15.00 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 53.42% |
| SMAR240816P00055000 | 2024-03-21 9:50AM EDT | 2024-08-16 | 15.10 | 16.90 | 20.20 | 0.00 | - | 2 | 0 | 74.37% |
| SMAR241115P00055000 | 2024-04-08 11:49AM EDT | 2024-11-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SMAR250117P00055000 | 2024-04-29 10:33AM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| SMAR251219P00055000 | 2024-04-26 12:12PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SMAR260116P00055000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.