SMAR - Smartsheet Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616C00040000 | 2023-06-02 12:45PM EDT | 2023-06-16 | 9.10 | 9.00 | 9.40 | -0.60 | -6.19% | 249 | 657 | 93.36% |
| SMAR230818C00040000 | 2023-05-25 10:28AM EDT | 2023-08-18 | 9.20 | 10.20 | 10.80 | 0.00 | - | 1 | 70 | 62.92% |
| SMAR230915C00040000 | 2023-05-30 2:28PM EDT | 2023-09-15 | 10.91 | 11.00 | 11.60 | 0.00 | - | 8 | 10 | 64.26% |
| SMAR231117C00040000 | 2023-05-22 12:10PM EDT | 2023-11-17 | 12.10 | 12.10 | 12.80 | 0.00 | - | 20 | 20 | 61.99% |
| SMAR231215C00040000 | 2023-03-28 2:54PM EDT | 2023-12-15 | 12.52 | 7.70 | 8.20 | 0.00 | - | 10 | 69 | 0.00% |
| SMAR240119C00040000 | 2023-03-03 1:28PM EDT | 2024-01-19 | 13.21 | 13.90 | 14.40 | 0.00 | - | 1 | 5 | 66.48% |
| SMAR250117C00040000 | 2023-06-01 11:23AM EDT | 2025-01-17 | 18.30 | 17.90 | 19.70 | 0.00 | - | 1 | 53 | 64.33% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616P00040000 | 2023-06-02 12:37PM EDT | 2023-06-16 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 25 | 153 | 87.21% |
| SMAR230721P00040000 | 2023-05-31 3:50PM EDT | 2023-07-21 | 0.82 | 0.80 | 1.05 | 0.00 | - | 12 | 18 | 58.40% |
| SMAR230818P00040000 | 2023-05-30 2:44PM EDT | 2023-08-18 | 1.52 | 1.20 | 1.55 | 0.00 | - | 1 | 18 | 54.59% |
| SMAR230915P00040000 | 2023-05-31 10:34AM EDT | 2023-09-15 | 2.10 | 1.95 | 2.20 | 0.00 | - | 2 | 9 | 56.35% |
| SMAR231117P00040000 | 2023-04-21 2:27PM EDT | 2023-11-17 | 4.50 | 3.10 | 3.30 | 0.00 | - | 2 | 2 | 55.85% |
| SMAR231215P00040000 | 2023-05-05 3:22PM EDT | 2023-12-15 | 6.50 | 3.20 | 3.70 | 0.00 | - | 74 | 77 | 53.96% |
| SMAR240119P00040000 | 2023-06-02 3:38PM EDT | 2024-01-19 | 3.73 | 3.50 | 3.90 | -0.06 | -1.58% | 2 | 28 | 51.75% |
| SMAR250117P00040000 | 2023-05-09 2:20PM EDT | 2025-01-17 | 9.10 | 6.50 | 7.50 | 0.00 | - | 160 | 163 | 51.07% |
© 2023 Yahoo. All rights reserved.