Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 548 | 57.03% |
| SMAR240621C00045000 | 2024-05-07 1:16PM EDT | 2024-06-21 | 0.94 | 0.90 | 1.00 | -0.01 | -1.05% | 10 | 1,273 | 49.02% |
| SMAR240719C00045000 | 2024-05-07 12:04PM EDT | 2024-07-19 | 1.31 | 1.15 | 1.35 | +0.26 | +24.76% | 9 | 499 | 44.48% |
| SMAR240816C00045000 | 2024-04-24 10:31AM EDT | 2024-08-16 | 1.35 | 1.35 | 1.70 | 0.00 | - | 5 | 291 | 42.60% |
| SMAR240920C00045000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 2.15 | 2.15 | 2.70 | 0.00 | - | 30 | 73 | 47.78% |
| SMAR241115C00045000 | 2024-04-04 10:15AM EDT | 2024-11-15 | 3.20 | 2.50 | 3.60 | 0.00 | - | 1 | 5 | 48.29% |
| SMAR250117C00045000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 3.30 | 3.80 | 4.80 | 0.00 | - | 7 | 119 | 51.07% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 5.00 | 9.50 | 0.00 | - | 2 | 21 | 57.03% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 7.10 | 5.00 | 10.00 | 0.00 | - | 1 | 99 | 58.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00045000 | 2024-05-06 1:15PM EDT | 2024-05-17 | 5.80 | 3.40 | 7.50 | 0.00 | - | 4 | 6 | 147.56% |
| SMAR240621P00045000 | 2024-04-29 9:46AM EDT | 2024-06-21 | 7.20 | 5.70 | 6.50 | 0.00 | - | 17 | 37 | 52.25% |
| SMAR240719P00045000 | 2024-04-30 9:41AM EDT | 2024-07-19 | 7.55 | 5.90 | 6.60 | 0.00 | - | 1 | 240 | 42.85% |
| SMAR240816P00045000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 7.60 | 6.10 | 6.90 | 0.00 | - | 24 | 51 | 40.60% |
| SMAR240920P00045000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 8.00 | 6.70 | 7.60 | 0.00 | - | 1 | 21 | 42.92% |
| SMAR241115P00045000 | 2024-04-23 9:46AM EDT | 2024-11-15 | 8.40 | 7.00 | 8.00 | 0.00 | - | - | 0 | 39.82% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 17.38% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 40.82% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 40.38% |
© 2024 Yahoo. All rights reserved.