UK markets close in 4 hours 6 minutes

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.51+0.42 (+0.97%)
At close: 04:00PM EDT
43.50 -0.01 (-0.02%)
Pre-market: 06:39AM 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--3405.08%
SMAR240719C000225002024-06-06 11:39AM EDT22.5021.7019.1023.500.00--3350.78%
SMAR240719C000300002024-06-06 9:48AM EDT30.0015.2011.7016.100.00-33233.20%
SMAR240719C000350002024-06-26 3:53PM EDT35.007.970.000.000.00-21800.00%
SMAR240719C000400002024-07-12 2:25PM EDT40.003.400.000.000.00-126480.00%
SMAR240719C000450002024-07-12 11:41AM EDT45.000.200.000.000.00-469706.25%
SMAR240719C000500002024-07-11 9:56AM EDT50.000.040.000.000.00-156525.00%
SMAR240719C000550002024-07-09 1:12PM EDT55.000.020.000.000.00-120950.00%
SMAR240719C000600002024-06-07 2:03PM EDT60.000.040.002.150.00-2112254.10%
SMAR240719C000650002024-04-26 9:43AM EDT65.000.100.001.950.00-2517284.57%
SMAR240719C000700002024-06-24 9:30AM EDT70.000.010.000.000.00-2850.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240719P000200002024-06-26 9:30AM EDT20.000.050.000.000.00-3850.00%
SMAR240719P000250002023-12-07 3:14PM EDT25.001.180.100.800.00-11334.38%
SMAR240719P000300002024-06-06 10:07AM EDT30.000.050.000.250.00-21,246182.03%
SMAR240719P000350002024-07-09 1:12PM EDT35.000.020.000.000.00-11,12750.00%
SMAR240719P000400002024-07-12 10:21AM EDT40.000.400.000.000.00-585125.00%
SMAR240719P000450002024-07-12 10:35AM EDT45.001.410.000.000.00-17850.00%
SMAR240719P000500002024-06-06 1:06PM EDT50.006.224.108.200.00-220192.09%
SMAR240719P000550002024-03-14 10:17AM EDT55.0015.0015.0019.100.00-160455.27%
SMAR240719P000600002024-06-20 12:54PM EDT60.0018.500.000.000.00-220.00%
SMAR240719P000650002024-01-17 1:04PM EDT65.0018.8019.0023.100.00-14332.91%