UK Markets open in 2 hrs 17 mins
NIKKEI 225
26,838.68 +178.93 (+0.67%) HANG SENG
20,471.54 -130.98 (-0.64%) CRUDE OIL
113.16 +0.76 (+0.68%) GOLD FUTURES
1,806.80 -12.10 (-0.67%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
23,937.25 -512.73 (-2.10%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR220520C00050000 | 2022-01-04 3:22PM EDT | 50.00 | 23.00 | 19.50 | 21.60 | 0.00 | - | 34 | 125 | 1,895.51% |
| SMAR220520C00055000 | 2021-12-21 3:18PM EDT | 55.00 | 25.35 | 16.90 | 17.40 | 0.00 | - | 1 | 2 | 1,662.70% |
| SMAR220520C00060000 | 2021-12-07 1:48PM EDT | 60.00 | 17.00 | 12.80 | 14.00 | 0.00 | - | 3 | 10 | 1,424.80% |
| SMAR220520C00065000 | 2021-12-14 12:10PM EDT | 65.00 | 12.80 | 10.70 | 11.00 | 0.00 | - | 1 | 17 | 1,288.67% |
| SMAR220520C00070000 | 2022-01-05 4:58PM EDT | 70.00 | 8.65 | 8.00 | 8.80 | -1.45 | -14.36% | 6 | 390 | 1,157.81% |
| SMAR220520C00075000 | 2022-01-05 4:58PM EDT | 75.00 | 6.65 | 6.10 | 6.70 | -1.17 | -14.96% | 2 | 14 | 1,053.13% |
| SMAR220520C00080000 | 2022-01-05 4:21PM EDT | 80.00 | 4.90 | 4.80 | 5.10 | -1.40 | -22.22% | 2 | 208 | 980.47% |
| SMAR220520C00085000 | 2022-01-05 2:20PM EDT | 85.00 | 4.40 | 3.60 | 4.00 | -2.90 | -39.73% | 15 | 693 | 921.09% |
| SMAR220520C00090000 | 2022-01-04 11:06AM EDT | 90.00 | 4.30 | 2.60 | 3.70 | 0.00 | - | 1 | 244 | 895.90% |
| SMAR220520C00095000 | 2022-01-05 1:59PM EDT | 95.00 | 2.50 | 1.75 | 2.70 | -0.50 | -16.67% | 1 | 8 | 833.79% |
| SMAR220520C00100000 | 2021-11-18 3:33PM EDT | 100.00 | 1.15 | 2.35 | 3.10 | 0.00 | - | 6 | 7 | 913.48% |
| SMAR220520C00105000 | 2021-12-08 11:58AM EDT | 105.00 | 2.60 | 1.05 | 1.30 | 0.00 | - | 1 | 69 | 755.86% |
| SMAR220520C00110000 | 2021-12-07 12:41PM EDT | 110.00 | 1.67 | 0.80 | 1.00 | 0.00 | - | 7 | 27 | 735.16% |
| SMAR220520C00115000 | 2021-12-22 4:35PM EDT | 115.00 | 2.05 | 0.60 | 0.80 | 0.00 | - | 312 | 313 | 719.14% |
| SMAR220520C00120000 | 2021-11-10 7:52AM EDT | 120.00 | 0.95 | 0.90 | 1.30 | 0.00 | - | - | 0 | 808.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR220520P00035000 | 2021-11-22 12:33PM EDT | 35.00 | 0.65 | 0.25 | 2.55 | 0.00 | - | - | 3 | 181.45% |
| SMAR220520P00050000 | 2022-01-05 3:55PM EDT | 50.00 | 2.29 | 2.20 | 2.95 | +0.39 | +20.53% | 20 | 0 | 0.00% |
| SMAR220520P00055000 | 2022-01-04 4:59PM EDT | 55.00 | 2.85 | 3.50 | 4.50 | 0.00 | - | 11 | 158 | 0.00% |
| SMAR220520P00060000 | 2021-12-29 4:39PM EDT | 60.00 | 3.41 | 5.00 | 6.10 | 0.00 | - | 10 | 301 | 0.00% |
| SMAR220520P00065000 | 2022-01-04 10:49AM EDT | 65.00 | 5.40 | 7.10 | 7.80 | 0.00 | - | 10 | 166 | 0.00% |
| SMAR220520P00070000 | 2021-12-30 1:47PM EDT | 70.00 | 6.10 | 9.60 | 10.20 | 0.00 | - | 1 | 580 | 0.00% |
| SMAR220520P00075000 | 2021-12-16 2:45PM EDT | 75.00 | 11.60 | 12.80 | 13.40 | 0.00 | - | 13 | 56 | 0.00% |
| SMAR220520P00085000 | 2021-11-10 7:52AM EDT | 85.00 | 21.80 | 17.80 | 18.90 | 0.00 | - | - | - | 0.00% |
| SMAR220520P00120000 | 2021-12-27 10:59AM EDT | 120.00 | 41.40 | 51.30 | 53.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
