Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:45.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920C00045000 | 2024-09-16 2:19PM EDT | 2024-09-20 | 7.90 | 6.30 | 8.80 | 0.00 | - | 89 | 1,100 | 181.64% |
| SMAR241018C00045000 | 2024-09-16 2:19PM EDT | 2024-10-18 | 10.30 | 6.90 | 7.60 | 0.00 | - | 4 | 75 | 57.76% |
| SMAR241115C00045000 | 2024-09-17 10:05AM EDT | 2024-11-15 | 8.00 | 7.10 | 7.70 | 0.00 | - | 30 | 306 | 43.65% |
| SMAR250117C00045000 | 2024-09-17 12:56PM EDT | 2025-01-17 | 8.00 | 6.60 | 9.10 | 0.00 | - | 1 | 337 | 45.87% |
| SMAR250221C00045000 | 2024-09-06 12:22PM EDT | 2025-02-21 | 9.35 | 7.60 | 8.60 | 0.00 | - | 2 | 6 | 35.79% |
| SMAR251219C00045000 | 2024-06-13 3:51PM EDT | 2025-12-19 | 7.90 | 8.30 | 9.40 | 0.00 | - | 1 | 21 | 25.26% |
| SMAR260116C00045000 | 2024-09-18 10:05AM EDT | 2026-01-16 | 8.75 | 7.90 | 9.90 | -4.25 | -32.69% | 2 | 129 | 27.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920P00045000 | 2024-09-18 10:42AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 32 | 5,189 | 83.59% |
| SMAR241018P00045000 | 2024-09-18 11:47AM EDT | 2024-10-18 | 0.40 | 0.20 | 0.60 | +0.05 | +14.29% | 5 | 2,590 | 48.73% |
| SMAR241115P00045000 | 2024-09-16 2:31PM EDT | 2024-11-15 | 0.25 | 0.05 | 1.00 | 0.00 | - | 2 | 334 | 42.97% |
| SMAR250117P00045000 | 2024-09-13 11:41AM EDT | 2025-01-17 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 854 | 29.88% |
| SMAR251219P00045000 | 2024-05-30 12:50PM EDT | 2025-12-19 | 10.47 | 7.10 | 7.40 | 0.00 | - | 80 | 96 | 48.80% |
| SMAR260116P00045000 | 2024-08-08 3:41PM EDT | 2026-01-16 | 6.26 | 0.50 | 5.20 | 0.00 | - | 5 | 139 | 36.74% |
© 2024 Yahoo. All rights reserved.