Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816C00045000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 3.94 | 3.70 | 4.20 | +0.54 | +15.88% | 15 | 1,053 | 46.39% |
| SMAR240920C00045000 | 2024-07-26 11:42AM EDT | 2024-09-20 | 5.74 | 4.80 | 7.10 | +1.04 | +22.13% | 4 | 1,137 | 55.27% |
| SMAR241115C00045000 | 2024-07-25 2:10PM EDT | 2024-11-15 | 5.70 | 5.80 | 7.00 | 0.00 | - | 40 | 276 | 49.81% |
| SMAR250117C00045000 | 2024-07-18 3:47PM EDT | 2025-01-17 | 8.00 | 5.40 | 9.70 | 0.00 | - | 14 | 175 | 61.60% |
| SMAR250221C00045000 | 2024-07-19 9:30AM EDT | 2025-02-21 | 7.10 | 6.30 | 10.20 | 0.00 | - | 1 | 3 | 59.90% |
| SMAR251219C00045000 | 2024-06-13 3:51PM EDT | 2025-12-19 | 7.90 | 8.30 | 9.40 | 0.00 | - | 1 | 21 | 34.62% |
| SMAR260116C00045000 | 2024-07-19 2:51PM EDT | 2026-01-16 | 10.90 | 10.80 | 11.50 | 0.00 | - | 7 | 108 | 43.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240816P00045000 | 2024-07-26 12:51PM EDT | 2024-08-16 | 0.40 | 0.25 | 0.45 | -0.04 | -9.09% | 10 | 356 | 36.04% |
| SMAR240920P00045000 | 2024-07-24 3:58PM EDT | 2024-09-20 | 1.95 | 1.30 | 1.95 | 0.00 | - | 42 | 781 | 46.44% |
| SMAR241115P00045000 | 2024-07-24 3:38PM EDT | 2024-11-15 | 2.30 | 0.20 | 2.65 | 0.00 | - | 53 | 272 | 40.11% |
| SMAR250117P00045000 | 2024-07-25 3:35PM EDT | 2025-01-17 | 3.32 | 1.10 | 5.00 | 0.00 | - | 3 | 374 | 51.15% |
| SMAR251219P00045000 | 2024-05-30 12:50PM EDT | 2025-12-19 | 10.47 | 7.10 | 7.40 | 0.00 | - | 80 | 96 | 41.26% |
| SMAR260116P00045000 | 2024-07-16 3:56PM EDT | 2026-01-16 | 6.80 | 4.50 | 5.20 | 0.00 | - | 14 | 139 | 30.07% |
© 2024 Yahoo. All rights reserved.