Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 660.64% |
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR240517C00035000 | 2024-04-29 12:37PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMAR240517C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 6.25% |
| SMAR240517C00045000 | 2024-04-30 11:55AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 155.86% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 171.29% |
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 | 188.28% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 128.32% |
| SMAR240517P00030000 | 2024-04-09 12:17PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMAR240517P00035000 | 2024-04-30 9:51AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMAR240517P00040000 | 2024-04-30 10:24AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 85.64% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 138.48% |
| 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.