Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117C00015000 | 2023-09-08 11:31AM EDT | 15.00 | 30.80 | 27.60 | 28.60 | 0.00 | - | 4 | 12 | 181.49% |
| SMAR250117C00020000 | 2024-03-15 9:36AM EDT | 20.00 | 19.70 | 17.20 | 19.40 | 0.00 | - | 1 | 21 | 54.25% |
| SMAR250117C00025000 | 2024-03-15 12:24PM EDT | 25.00 | 14.90 | 14.10 | 14.90 | 0.00 | - | 2 | 3 | 58.23% |
| SMAR250117C00030000 | 2024-04-22 10:00AM EDT | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMAR250117C00035000 | 2024-03-27 9:36AM EDT | 35.00 | 8.60 | 8.00 | 8.30 | 0.00 | - | 3 | 120 | 54.44% |
| SMAR250117C00040000 | 2024-04-19 3:36PM EDT | 40.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMAR250117C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMAR250117C00050000 | 2024-04-30 1:41PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 6.25% |
| SMAR250117C00055000 | 2024-04-19 2:56PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMAR250117C00060000 | 2024-04-11 1:37PM EDT | 60.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMAR250117C00065000 | 2024-03-15 12:04PM EDT | 65.00 | 0.88 | 0.60 | 0.70 | 0.00 | - | 2 | 854 | 45.73% |
| SMAR250117C00070000 | 2023-12-22 1:06PM EDT | 70.00 | 3.00 | 1.25 | 3.30 | 0.00 | - | 768 | 782 | 69.74% |
| SMAR250117C00075000 | 2024-04-12 12:27PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117P00015000 | 2024-02-16 10:31AM EDT | 15.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 84.33% |
| SMAR250117P00020000 | 2023-10-12 12:49PM EDT | 20.00 | 0.95 | 0.70 | 1.35 | 0.00 | - | 1 | 10 | 67.58% |
| SMAR250117P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| SMAR250117P00025000 | 2024-03-13 11:03AM EDT | 25.00 | 0.94 | 0.95 | 1.05 | 0.00 | - | 4 | 32 | 48.95% |
| SMAR250117P00030000 | 2024-04-24 9:58AM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMAR250117P00035000 | 2024-04-10 2:30PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SMAR250117P00040000 | 2024-04-12 3:40PM EDT | 40.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 45.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 0.00% |
| SMAR250117P00050000 | 2024-04-29 9:51AM EDT | 50.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMAR250117P00055000 | 2024-04-29 10:33AM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMAR250117P00060000 | 2023-12-20 12:47PM EDT | 60.00 | 15.10 | 15.60 | 16.30 | 0.00 | - | 40 | 132 | 0.00% |
| SMAR250117P00065000 | 2023-12-13 11:00AM EDT | 65.00 | 21.70 | 16.00 | 20.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.