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:55.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240621C000550002024-05-17 10:08AM EDT2024-06-210.200.000.750.00-2686.13%
SMAR240719C000550002024-05-20 9:40AM EDT2024-07-190.200.000.750.00-520659.77%
SMAR240816C000550002024-05-20 9:30AM EDT2024-08-160.350.100.200.00-16942.19%
SMAR240920C000550002024-05-17 12:12PM EDT2024-09-200.850.400.550.00-202444.78%
SMAR241115C000550002024-05-23 12:33PM EDT2024-11-151.000.650.850.00-31541.72%
SMAR250117C000550002024-05-24 12:33PM EDT2025-01-171.421.301.45-0.33-18.86%442442.68%
SMAR251219C000550002024-05-15 9:55AM EDT2025-12-194.902.504.300.00-12743.97%
SMAR260116C000550002024-03-15 2:00PM EDT2026-01-164.714.404.900.00--446.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240719P000550002024-03-14 10:17AM EDT2024-07-1915.0015.0019.100.00-16095.26%
SMAR240816P000550002024-03-21 9:50AM EDT2024-08-1615.1016.9020.200.00-20100.85%
SMAR241115P000550002024-04-08 11:49AM EDT2024-11-1516.1015.0017.400.00-1457.28%
SMAR250117P000550002024-05-24 12:33PM EDT2025-01-1715.4114.7016.40-1.49-8.82%413238.57%
SMAR251219P000550002024-04-26 12:12PM EDT2025-12-1918.0015.1017.600.00-12232.74%
SMAR260116P000550002024-04-24 10:05AM EDT2026-01-1618.0016.2018.800.00-11738.66%