Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time 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 | 2024-05-09 12:55PM EDT | 2024-05-17 | 9.26 | 8.50 | 12.30 | 0.00 | - | 20 | 54 | 158.20% |
| SMAR240719C00030000 | 2024-04-29 12:38PM EDT | 2024-07-19 | 9.05 | 9.70 | 12.00 | 0.00 | - | 10 | 2 | 64.65% |
| SMAR240816C00030000 | 2024-05-09 12:55PM EDT | 2024-08-16 | 10.16 | 8.80 | 11.30 | 0.00 | - | 20 | 23 | 64.55% |
| SMAR241115C00030000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 9.60 | 11.70 | 12.10 | 0.00 | - | 1 | 11 | 54.88% |
| SMAR250117C00030000 | 2024-04-22 10:00AM EDT | 2025-01-17 | 10.60 | 12.40 | 12.90 | 0.00 | - | 5 | 73 | 55.91% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 51.34% |
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 | 0.00 | - | 1 | 440 | 96.88% |
| SMAR240621P00030000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 40 | 153 | 53.71% |
| SMAR240719P00030000 | 2024-04-22 2:49PM EDT | 2024-07-19 | 0.47 | 0.20 | 0.30 | 0.00 | - | 4 | 1,219 | 48.83% |
| SMAR240816P00030000 | 2024-03-21 1:31PM EDT | 2024-08-16 | 0.72 | 0.80 | 0.95 | 0.00 | - | 11 | 15 | 56.89% |
| SMAR240920P00030000 | 2024-04-15 9:58AM EDT | 2024-09-20 | 1.25 | 0.60 | 0.80 | 0.00 | - | - | 4 | 47.34% |
| SMAR250117P00030000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 1.80 | 1.30 | 1.50 | 0.00 | - | 6 | 33 | 43.63% |
| SMAR251219P00030000 | 2024-01-22 2:09PM EDT | 2025-12-19 | 2.70 | 2.75 | 4.20 | 0.00 | - | 24 | 22 | 47.73% |
| SMAR260116P00030000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 3.70 | 1.95 | 2.95 | 0.00 | - | 3 | 38 | 38.33% |
© 2024 Yahoo. All rights reserved.