UK markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.81+2.47 (+5.45%)
At close: 04:00PM EDT
48.10 +0.29 (+0.61%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240719C000200002024-06-06 11:39AM EDT20.0024.1521.6026.000.00--30.00%
SMAR240719C000225002024-06-06 11:39AM EDT22.5021.7019.1023.500.00--30.00%
SMAR240719C000300002024-06-06 9:48AM EDT30.0015.2011.7016.100.00-330.00%
SMAR240719C000350002024-06-26 3:53PM EDT35.007.9711.1014.900.00-2180264.84%
SMAR240719C000400002024-07-17 3:46PM EDT40.005.456.009.800.00-1647143.75%
SMAR240719C000450002024-07-18 3:54PM EDT45.003.102.703.40+2.43+362.69%72196782.62%
SMAR240719C000500002024-07-18 3:58PM EDT50.000.300.250.35+0.27+900.00%1,43456672.85%
SMAR240719C000550002024-07-18 3:45PM EDT55.000.150.050.15+0.10+200.00%127208117.19%
SMAR240719C000600002024-07-18 3:34PM EDT60.000.050.002.05+0.01+25.00%1112308.40%
SMAR240719C000650002024-07-18 3:13PM EDT65.000.260.000.15+0.24+1,200.00%2519208.59%
SMAR240719C000700002024-06-24 9:30AM EDT70.000.010.000.050.00-28215.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240719P000200002024-07-18 3:13PM EDT20.000.270.000.45+0.26+2,600.00%410662.50%
SMAR240719P000250002023-12-07 3:14PM EDT25.001.180.100.800.00-11589.84%
SMAR240719P000300002024-06-06 10:07AM EDT30.000.050.000.250.00-21,246342.97%
SMAR240719P000350002024-07-09 1:12PM EDT35.000.020.000.050.00-11,127187.50%
SMAR240719P000400002024-07-18 3:16PM EDT40.000.050.000.050.00-5851115.63%
SMAR240719P000450002024-07-18 3:56PM EDT45.000.110.100.25-0.19-63.33%15677574.41%
SMAR240719P000500002024-07-18 3:13PM EDT50.003.892.203.60-2.33-37.46%10108.59%
SMAR240719P000550002024-03-14 10:17AM EDT55.0015.0015.0019.100.00-160882.62%
SMAR240719P000600002024-06-20 12:54PM EDT60.0018.509.8014.500.00-22425.59%
SMAR240719P000650002024-01-17 1:04PM EDT65.0018.8019.0023.100.00-14625.20%