Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:50.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920C00050000 | 2024-09-16 3:42PM EDT | 2024-09-20 | 3.04 | 2.60 | 3.20 | +0.24 | +8.57% | 525 | 9,932 | 60.55% |
| SMAR241018C00050000 | 2024-09-16 3:35PM EDT | 2024-10-18 | 3.50 | 3.30 | 4.00 | -0.30 | -7.89% | 603 | 646 | 38.97% |
| SMAR241115C00050000 | 2024-09-16 2:19PM EDT | 2024-11-15 | 5.00 | 2.40 | 5.00 | +0.70 | +16.28% | 61 | 1,103 | 41.50% |
| SMAR250117C00050000 | 2024-09-16 2:35PM EDT | 2025-01-17 | 5.10 | 4.20 | 6.30 | -0.26 | -4.85% | 27 | 2,132 | 40.44% |
| SMAR250221C00050000 | 2024-09-16 2:25PM EDT | 2025-02-21 | 4.45 | 3.00 | 6.80 | -0.80 | -15.24% | 18 | 25 | 39.53% |
| SMAR251219C00050000 | 2024-09-16 2:26PM EDT | 2025-12-19 | 7.30 | 3.20 | 8.00 | -1.25 | -14.62% | 1 | 45 | 28.59% |
| SMAR260116C00050000 | 2024-09-16 2:19PM EDT | 2026-01-16 | 10.00 | 3.90 | 8.00 | +2.00 | +25.00% | 1 | 348 | 27.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920P00050000 | 2024-09-16 3:36PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.30 | -0.25 | -71.43% | 368 | 2,687 | 50.10% |
| SMAR241018P00050000 | 2024-09-16 3:40PM EDT | 2024-10-18 | 0.60 | 0.60 | 0.60 | -1.41 | -70.15% | 3,793 | 116 | 26.10% |
| SMAR241115P00050000 | 2024-09-12 3:42PM EDT | 2024-11-15 | 2.60 | 0.20 | 1.00 | 0.00 | - | 42 | 248 | 24.90% |
| SMAR250117P00050000 | 2024-09-16 2:28PM EDT | 2025-01-17 | 1.15 | 0.05 | 2.85 | -1.45 | -55.77% | 35 | 1,682 | 34.12% |
| SMAR250221P00050000 | 2024-09-16 3:42PM EDT | 2025-02-21 | 1.15 | 1.10 | 1.20 | -1.69 | -59.51% | 2,538 | 2 | 17.09% |
| SMAR251219P00050000 | 2024-06-13 12:00PM EDT | 2025-12-19 | 10.90 | 8.30 | 10.70 | 0.00 | - | 1 | 9 | 53.02% |
| SMAR260116P00050000 | 2024-09-05 12:40PM EDT | 2026-01-16 | 9.00 | 0.00 | 5.00 | 0.00 | - | 23 | 70 | 26.58% |
© 2024 Yahoo. All rights reserved.