UK markets close in 2 hours 37 minutes

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.21+1.43 (+3.42%)
At close: 04:00PM EST
44.99 +1.78 (+4.12%)
Pre-market: 08:41AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR230217C000175002022-12-15 12:53PM EST17.5024.2024.6026.800.00-22347.27%
SMAR230217C000250002022-12-14 3:02PM EST25.0018.0017.2018.800.00-27192.38%
SMAR230217C000300002023-01-23 12:46PM EST30.0013.000.000.000.00-1130.00%
SMAR230217C000350002023-01-31 2:01PM EST35.008.290.000.000.00-2840.00%
SMAR230217C000400002023-01-31 11:02AM EST40.004.200.000.000.00-22,0780.00%
SMAR230217C000450002023-01-31 11:40AM EST45.001.550.000.000.00-326406.25%
SMAR230217C000500002023-01-31 3:40PM EST50.000.290.000.000.00-117212.50%
SMAR230217C000550002023-01-10 9:30AM EST55.000.220.000.000.00-2925.00%
SMAR230217C000600002023-01-13 12:27PM EST60.000.040.000.000.00-1225.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR230217P000150002023-01-13 1:19PM EST15.000.030.000.000.00-4650.00%
SMAR230217P000225002022-11-30 2:07PM EST22.500.960.000.750.00-13199.61%
SMAR230217P000250002022-12-02 12:53PM EST25.000.600.000.700.00-322169.34%
SMAR230217P000300002023-01-13 3:31PM EST30.000.220.000.000.00-120650.00%
SMAR230217P000350002023-01-26 1:17PM EST35.000.220.000.000.00-135925.00%
SMAR230217P000400002023-01-30 3:08PM EST40.001.300.000.000.00-612812.50%
SMAR230217P000450002023-01-27 10:55AM EST45.003.200.000.000.00-91860.00%
SMAR230217P000500002022-09-09 8:48AM EST50.0015.2514.8015.700.00-11292.87%
SMAR230217P000550002023-01-05 3:38PM EST55.0019.100.000.000.00-220.00%