Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816C00025000 | 2024-04-09 2:00PM EDT | 25.00 | 15.21 | 12.70 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR240816C00030000 | 2024-07-17 10:18AM EDT | 30.00 | 15.84 | 16.30 | 20.70 | 0.00 | - | 7 | 20 | 103.91% |
| SMAR240816C00035000 | 2024-06-12 10:16AM EDT | 35.00 | 10.00 | 8.20 | 9.10 | 0.00 | - | 3 | 30 | 0.00% |
| SMAR240816C00040000 | 2024-07-26 1:59PM EDT | 40.00 | 8.70 | 6.60 | 10.70 | +0.50 | +6.10% | 1 | 310 | 58.59% |
| SMAR240816C00045000 | 2024-07-26 3:23PM EDT | 45.00 | 3.94 | 3.70 | 4.20 | +0.54 | +15.88% | 15 | 1,053 | 46.39% |
| SMAR240816C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 0.89 | 0.85 | 1.00 | +0.20 | +28.99% | 510 | 714 | 35.69% |
| SMAR240816C00055000 | 2024-07-24 3:41PM EDT | 55.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | 10 | 372 | 49.90% |
| SMAR240816C00060000 | 2024-07-25 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 870 | 54.69% |
| SMAR240816C00065000 | 2024-07-26 3:26PM EDT | 65.00 | 0.07 | 0.00 | 2.05 | -1.04 | -93.69% | 6 | 159 | 111.72% |
| SMAR240816C00070000 | 2024-07-22 11:56AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 57 | 70.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816P00020000 | 2024-06-06 9:31AM EDT | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 2 | 192.58% |
| SMAR240816P00030000 | 2024-06-05 3:46PM EDT | 30.00 | 0.39 | 0.00 | 0.30 | 0.00 | - | 1 | 315 | 111.72% |
| SMAR240816P00035000 | 2024-07-02 9:41AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 109 | 66.41% |
| SMAR240816P00040000 | 2024-07-12 1:09PM EDT | 40.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 100 | 684 | 51.95% |
| SMAR240816P00045000 | 2024-07-26 12:51PM EDT | 45.00 | 0.40 | 0.25 | 0.45 | -0.04 | -9.09% | 10 | 356 | 36.04% |
| SMAR240816P00050000 | 2024-07-26 2:14PM EDT | 50.00 | 2.40 | 1.20 | 2.70 | -0.31 | -11.44% | 7 | 91 | 37.99% |
| SMAR240816P00055000 | 2024-06-06 10:09AM EDT | 55.00 | 10.90 | 9.10 | 13.20 | 0.00 | - | 2 | 0 | 150.29% |
| SMAR240816P00060000 | 2024-03-13 3:27PM EDT | 60.00 | 18.70 | 20.20 | 23.90 | 0.00 | - | 1 | 0 | 308.18% |
| SMAR240816P00065000 | 2023-12-26 11:18AM EDT | 65.00 | 17.80 | 18.80 | 21.50 | 0.00 | - | - | 21 | 180.86% |
© 2024 Yahoo. All rights reserved.