SMAR - Smartsheet Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616C00050000 | 2023-06-09 2:55PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 74 | 1,903 | 78.13% |
| SMAR230721C00050000 | 2023-06-09 3:05PM EDT | 2023-07-21 | 0.21 | 0.20 | 0.30 | -0.17 | -44.74% | 28 | 1,314 | 51.07% |
| SMAR230818C00050000 | 2023-06-09 2:13PM EDT | 2023-08-18 | 0.45 | 0.35 | 0.55 | -0.26 | -36.62% | 11 | 209 | 48.88% |
| SMAR230915C00050000 | 2023-06-09 2:52PM EDT | 2023-09-15 | 1.07 | 1.05 | 1.10 | -0.33 | -23.57% | 25 | 1,471 | 51.51% |
| SMAR231117C00050000 | 2023-06-09 1:28PM EDT | 2023-11-17 | 1.90 | 1.70 | 2.00 | -0.17 | -8.21% | 1 | 12 | 51.64% |
| SMAR231215C00050000 | 2023-06-08 12:04PM EDT | 2023-12-15 | 2.85 | 2.30 | 2.55 | 0.00 | - | 18 | 45 | 52.05% |
| SMAR240119C00050000 | 2023-06-08 3:58PM EDT | 2024-01-19 | 3.70 | 2.70 | 2.90 | +0.30 | +8.82% | 8 | 89 | 51.27% |
| SMAR250117C00050000 | 2023-06-08 2:00PM EDT | 2025-01-17 | 7.64 | 6.70 | 7.20 | 0.00 | - | 5 | 16 | 53.42% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616P00050000 | 2023-06-09 2:14PM EDT | 2023-06-16 | 11.00 | 11.00 | 11.40 | +1.45 | +15.18% | 19 | 930 | 105.86% |
| SMAR230721P00050000 | 2023-06-09 11:06AM EDT | 2023-07-21 | 10.12 | 11.00 | 11.30 | +0.47 | +4.87% | 4 | 364 | 37.50% |
| SMAR230818P00050000 | 2023-06-08 10:18AM EDT | 2023-08-18 | 10.81 | 11.10 | 11.80 | 0.00 | - | 4 | 149 | 48.93% |
| SMAR230915P00050000 | 2023-05-15 3:08PM EDT | 2023-09-15 | 8.00 | 11.50 | 12.10 | 0.00 | - | 32 | 33 | 47.49% |
| SMAR231117P00050000 | 2023-06-09 11:20AM EDT | 2023-11-17 | 11.20 | 11.90 | 12.50 | +5.00 | +80.65% | 2 | 64 | 42.60% |
| SMAR231215P00050000 | 2023-06-07 3:35PM EDT | 2023-12-15 | 7.70 | 12.30 | 12.80 | 0.00 | - | 83 | 87 | 42.82% |
| SMAR240119P00050000 | 2023-06-08 2:28PM EDT | 2024-01-19 | 11.61 | 12.40 | 12.90 | 0.00 | - | 2 | 22 | 40.37% |
| SMAR250117P00050000 | 2023-06-07 2:08PM EDT | 2025-01-17 | 11.55 | 14.40 | 15.30 | 0.00 | - | 1 | 164 | 38.50% |
© 2023 Yahoo. All rights reserved.