Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 64.84% |
| SMAR240719C00055000 | 2024-04-23 2:16PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 201 | 55.81% |
| SMAR240816C00055000 | 2024-04-22 12:37PM EDT | 2024-08-16 | 0.22 | 0.15 | 0.25 | 0.00 | - | 18 | 70 | 42.38% |
| SMAR240920C00055000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 0.58 | 0.45 | 0.55 | 0.00 | - | 2 | 4 | 44.58% |
| SMAR241115C00055000 | 2024-03-21 2:55PM EDT | 2024-11-15 | 1.59 | 0.70 | 0.85 | 0.00 | - | - | 11 | 42.90% |
| SMAR250117C00055000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.40 | 0.00 | - | 4 | 423 | 43.99% |
| SMAR251219C00055000 | 2024-04-18 9:48AM EDT | 2025-12-19 | 4.20 | 3.20 | 4.30 | 0.00 | - | 1 | 26 | 46.81% |
| SMAR260116C00055000 | 2024-03-15 2:00PM EDT | 2026-01-16 | 4.71 | 4.40 | 4.90 | 0.00 | - | - | 4 | 48.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 2024-05-17 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 110.84% |
| SMAR240719P00055000 | 2024-03-14 10:17AM EDT | 2024-07-19 | 15.00 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 84.16% |
| SMAR240816P00055000 | 2024-03-21 9:50AM EDT | 2024-08-16 | 15.10 | 16.90 | 20.20 | 0.00 | - | 2 | 0 | 64.09% |
| SMAR241115P00055000 | 2024-04-08 11:49AM EDT | 2024-11-15 | 16.10 | 16.30 | 17.80 | 0.00 | - | 1 | 4 | 36.21% |
| SMAR250117P00055000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 18.40 | 15.70 | 18.00 | 0.00 | - | 4 | 115 | 34.82% |
| SMAR251219P00055000 | 2024-04-04 10:00AM EDT | 2025-12-19 | 17.90 | 17.30 | 19.00 | 0.00 | - | 13 | 21 | 31.13% |
| SMAR260116P00055000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 18.00 | 18.50 | 19.00 | 0.00 | - | 1 | 17 | 30.43% |
© 2024 Yahoo. All rights reserved.