Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 2023-11-22 4:30PM EDT | 25.00 | 17.90 | 21.10 | 25.80 | 0.00 | - | - | 2 | 633.20% |
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 30.00 | 7.45 | 6.80 | 10.70 | 0.00 | - | 1 | 54 | 86.72% |
| SMAR240517C00035000 | 2024-04-29 12:37PM EDT | 35.00 | 3.50 | 2.60 | 5.00 | 0.00 | - | 1 | 311 | 93.07% |
| SMAR240517C00040000 | 2024-05-01 2:59PM EDT | 40.00 | 1.00 | 0.55 | 0.70 | +0.45 | +81.82% | 45 | 2,409 | 39.16% |
| SMAR240517C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 40 | 508 | 53.91% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,165 | 60.94% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 71.88% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 85.94% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 151.56% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 167.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 2024-01-11 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 191.80% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 132.03% |
| SMAR240517P00030000 | 2024-04-09 12:17PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 439 | 60.94% |
| SMAR240517P00035000 | 2024-05-01 2:42PM EDT | 35.00 | 0.12 | 0.10 | 0.30 | -0.11 | -47.83% | 3 | 474 | 44.43% |
| SMAR240517P00040000 | 2024-05-01 3:48PM EDT | 40.00 | 1.85 | 1.95 | 2.10 | -0.25 | -11.90% | 37 | 258 | 35.21% |
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 45.00 | 8.00 | 4.40 | 8.10 | 0.00 | - | 1 | 2 | 112.60% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 118.16% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 164.45% |
| SMAR240517P00060000 | 2024-01-18 11:42AM EDT | 60.00 | 13.90 | 14.00 | 18.20 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.