Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00040000 | 2024-04-19 1:50PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.75 | -0.19 | -27.14% | 14 | 886 | 45.90% |
| SMAR240719C00040000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 1.93 | 1.95 | 2.05 | -0.42 | -17.87% | 12 | 467 | 44.75% |
| SMAR240816C00040000 | 2024-04-16 3:25PM EDT | 2024-08-16 | 2.40 | 2.30 | 2.50 | 0.00 | - | 28 | 40 | 44.63% |
| SMAR240920C00040000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 47.73% |
| SMAR250117C00040000 | 2024-04-19 3:36PM EDT | 2025-01-17 | 4.89 | 4.80 | 5.10 | -2.11 | -30.14% | 2 | 154 | 50.05% |
| SMAR251219C00040000 | 2024-03-14 2:13PM EDT | 2025-12-19 | 11.40 | 8.70 | 9.30 | 0.00 | - | 1 | 4 | 54.29% |
| SMAR260116C00040000 | 2024-04-17 12:44PM EDT | 2026-01-16 | 8.70 | 8.40 | 8.80 | 0.00 | - | 1 | 39 | 50.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00040000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 3.47 | 3.40 | 5.10 | +0.37 | +11.94% | 59 | 194 | 54.39% |
| SMAR240719P00040000 | 2024-04-19 12:38PM EDT | 2024-07-19 | 4.71 | 4.60 | 4.80 | +0.41 | +9.53% | 2 | 403 | 38.33% |
| SMAR240816P00040000 | 2024-04-19 2:38PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.10 | +0.40 | +8.51% | 18 | 97 | 37.28% |
| SMAR241115P00040000 | 2024-03-18 9:43AM EDT | 2024-11-15 | 6.20 | 5.60 | 5.80 | 0.00 | - | 2 | 2 | 34.55% |
| SMAR250117P00040000 | 2024-04-12 3:40PM EDT | 2025-01-17 | 6.41 | 6.60 | 6.90 | 0.00 | - | 1 | 226 | 39.04% |
| SMAR251219P00040000 | 2024-04-11 9:46AM EDT | 2025-12-19 | 7.80 | 8.40 | 8.80 | 0.00 | - | 12 | 17 | 36.18% |
| SMAR260116P00040000 | 2024-04-10 9:58AM EDT | 2026-01-16 | 8.10 | 8.60 | 8.90 | 0.00 | - | 1 | 30 | 35.89% |
© 2024 Yahoo. All rights reserved.