UK Markets open in 2 hrs 17 mins

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.28-0.84 (-2.20%)
At close: 04:00PM EDT
37.05 -0.23 (-0.62%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR220520C000500002022-01-04 3:22PM EDT50.0023.0019.5021.600.00-341251,895.51%
SMAR220520C000550002021-12-21 3:18PM EDT55.0025.3516.9017.400.00-121,662.70%
SMAR220520C000600002021-12-07 1:48PM EDT60.0017.0012.8014.000.00-3101,424.80%
SMAR220520C000650002021-12-14 12:10PM EDT65.0012.8010.7011.000.00-1171,288.67%
SMAR220520C000700002022-01-05 4:58PM EDT70.008.658.008.80-1.45-14.36%63901,157.81%
SMAR220520C000750002022-01-05 4:58PM EDT75.006.656.106.70-1.17-14.96%2141,053.13%
SMAR220520C000800002022-01-05 4:21PM EDT80.004.904.805.10-1.40-22.22%2208980.47%
SMAR220520C000850002022-01-05 2:20PM EDT85.004.403.604.00-2.90-39.73%15693921.09%
SMAR220520C000900002022-01-04 11:06AM EDT90.004.302.603.700.00-1244895.90%
SMAR220520C000950002022-01-05 1:59PM EDT95.002.501.752.70-0.50-16.67%18833.79%
SMAR220520C001000002021-11-18 3:33PM EDT100.001.152.353.100.00-67913.48%
SMAR220520C001050002021-12-08 11:58AM EDT105.002.601.051.300.00-169755.86%
SMAR220520C001100002021-12-07 12:41PM EDT110.001.670.801.000.00-727735.16%
SMAR220520C001150002021-12-22 4:35PM EDT115.002.050.600.800.00-312313719.14%
SMAR220520C001200002021-11-10 7:52AM EDT120.000.950.901.300.00--0808.98%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR220520P000350002021-11-22 12:33PM EDT35.000.650.252.550.00--3181.45%
SMAR220520P000500002022-01-05 3:55PM EDT50.002.292.202.95+0.39+20.53%2000.00%
SMAR220520P000550002022-01-04 4:59PM EDT55.002.853.504.500.00-111580.00%
SMAR220520P000600002021-12-29 4:39PM EDT60.003.415.006.100.00-103010.00%
SMAR220520P000650002022-01-04 10:49AM EDT65.005.407.107.800.00-101660.00%
SMAR220520P000700002021-12-30 1:47PM EDT70.006.109.6010.200.00-15800.00%
SMAR220520P000750002021-12-16 2:45PM EDT75.0011.6012.8013.400.00-13560.00%
SMAR220520P000850002021-11-10 7:52AM EDT85.0021.8017.8018.900.00---0.00%
SMAR220520P001200002021-12-27 10:59AM EDT120.0041.4051.3053.400.00--00.00%