UK markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.68-1.05 (-2.58%)
At close: 04:00PM EDT
39.89 +0.21 (+0.53%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240621C000450002024-05-24 3:55PM EDT2024-06-210.700.600.80-0.25-26.32%593,62355.86%
SMAR240719C000450002024-05-24 1:52PM EDT2024-07-190.960.701.10-0.14-12.73%252347.07%
SMAR240816C000450002024-05-24 11:30AM EDT2024-08-161.301.201.35-0.40-23.53%532342.11%
SMAR240920C000450002024-05-21 11:27AM EDT2024-09-202.952.002.200.00-212645.70%
SMAR241115C000450002024-05-23 9:50AM EDT2024-11-153.302.552.850.00-1743.84%
SMAR250117C000450002024-05-23 9:30AM EDT2025-01-174.403.503.800.00-512445.17%
SMAR251219C000450002024-04-17 9:51AM EDT2025-12-196.908.109.200.00-22153.58%
SMAR260116C000450002024-04-22 9:57AM EDT2026-01-167.100.000.000.00-103.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240621P000450002024-05-22 2:37PM EDT2024-06-214.405.606.000.00-328155.27%
SMAR240719P000450002024-05-20 3:00PM EDT2024-07-194.405.806.300.00-1625644.68%
SMAR240816P000450002024-05-24 10:54AM EDT2024-08-166.005.906.30+1.30+27.66%15336.28%
SMAR240920P000450002024-05-23 10:58AM EDT2024-09-205.906.606.900.00-53938.18%
SMAR241115P000450002024-04-23 9:46AM EDT2024-11-158.400.000.000.00--00.00%
SMAR250117P000450002024-01-12 10:53AM EDT2025-01-175.605.206.000.00-235618.36%
SMAR251219P000450002024-03-15 2:27PM EDT2025-12-1911.7111.1011.600.00-11641.60%
SMAR260116P000450002024-03-15 2:27PM EDT2026-01-1611.8311.1011.700.00-18441.11%