Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time 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 | 2024-05-01 2:08PM EDT | 2024-05-17 | 3.50 | 1.95 | 5.80 | 0.00 | - | 1 | 311 | 126.17% |
| SMAR240621C00035000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 4.96 | 4.00 | 5.40 | +0.36 | +7.83% | 1 | 10 | 61.04% |
| SMAR240719C00035000 | 2024-05-02 12:26PM EDT | 2024-07-19 | 5.00 | 4.70 | 5.90 | 0.00 | - | 1 | 162 | 56.91% |
| SMAR240816C00035000 | 2024-04-12 10:45AM EDT | 2024-08-16 | 5.60 | 3.80 | 6.30 | 0.00 | - | 2 | 34 | 54.25% |
| SMAR241115C00035000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 6.93 | 5.40 | 8.00 | 0.00 | - | - | 1 | 56.47% |
| SMAR250117C00035000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 8.60 | 6.30 | 9.00 | 0.00 | - | 3 | 120 | 57.64% |
| SMAR251219C00035000 | 2024-04-24 10:18AM EDT | 2025-12-19 | 11.40 | 9.00 | 13.50 | 0.00 | - | 18 | 37 | 50.76% |
| SMAR260116C00035000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 11.10 | 9.50 | 14.00 | 0.00 | - | 1 | 49 | 52.39% |
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 | 0.05 | 0.30 | 0.00 | - | 3 | 474 | 48.15% |
| SMAR240621P00035000 | 2024-05-02 12:08PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.10 | -0.35 | -26.92% | 14 | 137 | 45.95% |
| SMAR240719P00035000 | 2024-05-02 10:19AM EDT | 2024-07-19 | 1.50 | 1.35 | 1.50 | 0.00 | - | 6 | 146 | 43.60% |
| SMAR240816P00035000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 172 | 40.23% |
| SMAR240920P00035000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 2.30 | 1.20 | 2.40 | -0.50 | -17.86% | 16 | 4 | 43.29% |
| SMAR241115P00035000 | 2024-04-29 12:23PM EDT | 2024-11-15 | 2.85 | 2.65 | 3.20 | 0.00 | - | 4 | 5 | 44.56% |
| SMAR250117P00035000 | 2024-04-10 2:30PM EDT | 2025-01-17 | 3.80 | 3.10 | 4.10 | 0.00 | - | 11 | 114 | 46.46% |
| SMAR251219P00035000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 5.70 | 4.80 | 6.40 | 0.00 | - | 10 | 23 | 43.60% |
| SMAR260116P00035000 | 2024-04-04 11:14AM EDT | 2026-01-16 | 6.10 | 4.90 | 6.60 | 0.00 | - | 2 | 12 | 43.71% |
© 2024 Yahoo. All rights reserved.