UK Markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.36+0.06 (+0.17%)
At close: 04:00PM EDT
34.36 0.00 (0.00%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR221118C000300002022-08-08 9:57AM EDT30.008.808.008.400.00--75122.41%
SMAR221118C000350002022-08-11 10:47AM EDT35.006.605.105.40+1.80+37.50%2198109.40%
SMAR221118C000400002022-08-11 2:04PM EDT40.003.303.003.30+0.55+20.00%1245101.27%
SMAR221118C000450002022-08-11 10:43AM EDT45.002.401.601.95+1.10+84.62%19195.70%
SMAR221118C000500002022-08-10 2:47PM EDT50.001.500.901.10+0.30+25.00%15,02193.31%
SMAR221118C000550002022-07-21 9:52AM EDT55.000.680.550.750.00--5795.61%
SMAR221118C000600002022-07-06 9:43AM EDT60.001.000.000.800.00--3896.09%
SMAR221118C000650002022-07-20 10:33AM EDT65.000.400.100.750.00--11107.32%
SMAR221118C000700002022-08-04 10:47AM EDT70.000.230.000.750.00--4113.48%
SMAR221118C000800002022-08-10 10:48AM EDT80.000.270.000.75+0.11+68.75%291128.91%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR221118P000175002022-07-26 9:33AM EDT17.500.430.000.400.00--10110.16%
SMAR221118P000225002022-07-28 3:58PM EDT22.501.390.550.700.00--699.32%
SMAR221118P000250002022-07-27 9:40AM EDT25.002.300.901.050.00--8593.51%
SMAR221118P000300002022-08-10 1:53PM EDT30.001.652.102.25-0.55-25.00%814184.28%
SMAR221118P000350002022-08-10 11:03AM EDT35.003.304.004.20-1.58-32.38%355273.88%
SMAR221118P000400002022-08-10 10:46AM EDT40.005.706.707.10-3.00-34.48%25161.33%
SMAR221118P000600002022-08-04 9:30AM EDT60.0026.5023.5024.900.00--00.00%