UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.80 -11.70 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,810.86 +26.63 (+0.05%)
Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621C00045000 | 2024-05-21 3:04PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | -0.05 | -4.17% | 36 | 1,735 | 50.64% |
| SMAR240719C00045000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 1.60 | 1.50 | 1.65 | +0.05 | +3.23% | 13 | 536 | 43.38% |
| SMAR240816C00045000 | 2024-05-17 12:44PM EDT | 2024-08-16 | 2.25 | 1.85 | 2.05 | 0.00 | - | 2 | 322 | 40.99% |
| SMAR240920C00045000 | 2024-05-21 11:27AM EDT | 2024-09-20 | 2.95 | 2.85 | 3.00 | -0.05 | -1.67% | 2 | 124 | 44.76% |
| SMAR241115C00045000 | 2024-05-14 11:33AM EDT | 2024-11-15 | 3.19 | 2.35 | 3.90 | 0.00 | - | 1 | 6 | 44.90% |
| SMAR250117C00045000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 5.02 | 4.60 | 4.80 | 0.00 | - | 1 | 119 | 45.28% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 8.10 | 9.20 | 0.00 | - | 2 | 21 | 50.46% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 7.10 | 8.30 | 8.90 | 0.00 | - | 1 | 99 | 47.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621P00045000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 4.12 | 4.20 | 4.50 | 0.00 | - | 14 | 55 | 48.39% |
| SMAR240719P00045000 | 2024-05-20 3:00PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.70 | 0.00 | - | 16 | 256 | 38.62% |
| SMAR240816P00045000 | 2024-05-20 12:19PM EDT | 2024-08-16 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 53 | 34.52% |
| SMAR240920P00045000 | 2024-05-20 1:06PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.60 | 0.00 | - | 13 | 34 | 36.83% |
| SMAR241115P00045000 | 2024-04-23 9:46AM EDT | 2024-11-15 | 8.40 | 5.70 | 6.00 | 0.00 | - | - | 0 | 34.06% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 29.30% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 45.89% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 45.29% |
© 2024 Yahoo. All rights reserved.