Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR221118C00030000 | 2022-08-08 9:57AM EDT | 30.00 | 8.80 | 8.00 | 8.40 | 0.00 | - | - | 75 | 122.41% |
| SMAR221118C00035000 | 2022-08-11 10:47AM EDT | 35.00 | 6.60 | 5.10 | 5.40 | +1.80 | +37.50% | 2 | 198 | 109.40% |
| SMAR221118C00040000 | 2022-08-11 2:04PM EDT | 40.00 | 3.30 | 3.00 | 3.30 | +0.55 | +20.00% | 1 | 245 | 101.27% |
| SMAR221118C00045000 | 2022-08-11 10:43AM EDT | 45.00 | 2.40 | 1.60 | 1.95 | +1.10 | +84.62% | 1 | 91 | 95.70% |
| SMAR221118C00050000 | 2022-08-10 2:47PM EDT | 50.00 | 1.50 | 0.90 | 1.10 | +0.30 | +25.00% | 1 | 5,021 | 93.31% |
| SMAR221118C00055000 | 2022-07-21 9:52AM EDT | 55.00 | 0.68 | 0.55 | 0.75 | 0.00 | - | - | 57 | 95.61% |
| SMAR221118C00060000 | 2022-07-06 9:43AM EDT | 60.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 38 | 96.09% |
| SMAR221118C00065000 | 2022-07-20 10:33AM EDT | 65.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | - | 11 | 107.32% |
| SMAR221118C00070000 | 2022-08-04 10:47AM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 4 | 113.48% |
| SMAR221118C00080000 | 2022-08-10 10:48AM EDT | 80.00 | 0.27 | 0.00 | 0.75 | +0.11 | +68.75% | 2 | 91 | 128.91% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR221118P00017500 | 2022-07-26 9:33AM EDT | 17.50 | 0.43 | 0.00 | 0.40 | 0.00 | - | - | 10 | 110.16% |
| SMAR221118P00022500 | 2022-07-28 3:58PM EDT | 22.50 | 1.39 | 0.55 | 0.70 | 0.00 | - | - | 6 | 99.32% |
| SMAR221118P00025000 | 2022-07-27 9:40AM EDT | 25.00 | 2.30 | 0.90 | 1.05 | 0.00 | - | - | 85 | 93.51% |
| SMAR221118P00030000 | 2022-08-10 1:53PM EDT | 30.00 | 1.65 | 2.10 | 2.25 | -0.55 | -25.00% | 8 | 141 | 84.28% |
| SMAR221118P00035000 | 2022-08-10 11:03AM EDT | 35.00 | 3.30 | 4.00 | 4.20 | -1.58 | -32.38% | 35 | 52 | 73.88% |
| SMAR221118P00040000 | 2022-08-10 10:46AM EDT | 40.00 | 5.70 | 6.70 | 7.10 | -3.00 | -34.48% | 2 | 51 | 61.33% |
| SMAR221118P00060000 | 2022-08-04 9:30AM EDT | 60.00 | 26.50 | 23.50 | 24.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
