Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117C00015000 | 2023-09-08 11:31AM EDT | 15.00 | 30.80 | 27.60 | 28.60 | 0.00 | - | 4 | 12 | 102.54% |
| SMAR250117C00020000 | 2024-06-06 9:31AM EDT | 20.00 | 24.10 | 22.70 | 23.60 | 0.00 | - | 1 | 21 | 78.61% |
| SMAR250117C00025000 | 2024-03-15 12:24PM EDT | 25.00 | 14.90 | 14.10 | 14.90 | 0.00 | - | 2 | 3 | 0.00% |
| SMAR250117C00030000 | 2024-06-06 3:22PM EDT | 30.00 | 15.30 | 12.30 | 14.20 | 0.00 | - | 31 | 74 | 57.84% |
| SMAR250117C00035000 | 2024-06-06 3:46PM EDT | 35.00 | 12.00 | 7.90 | 10.20 | 0.00 | - | 4 | 122 | 50.54% |
| SMAR250117C00040000 | 2024-06-24 2:18PM EDT | 40.00 | 6.22 | 6.50 | 6.80 | 0.00 | - | 6 | 189 | 45.22% |
| SMAR250117C00045000 | 2024-06-20 11:35AM EDT | 45.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 5 | 154 | 43.21% |
| SMAR250117C00050000 | 2024-06-21 12:36PM EDT | 50.00 | 2.45 | 2.40 | 2.60 | 0.00 | - | 5 | 2,240 | 40.86% |
| SMAR250117C00055000 | 2024-06-21 10:06AM EDT | 55.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 1 | 349 | 40.23% |
| SMAR250117C00060000 | 2024-06-24 2:39PM EDT | 60.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 2 | 314 | 39.80% |
| SMAR250117C00065000 | 2024-05-17 12:48PM EDT | 65.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | 2 | 857 | 41.02% |
| SMAR250117C00070000 | 2024-05-10 12:21PM EDT | 70.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 782 | 44.04% |
| SMAR250117C00075000 | 2024-06-05 2:57PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1,366 | 53.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117P00015000 | 2024-02-16 10:31AM EDT | 15.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 102.25% |
| SMAR250117P00020000 | 2024-06-10 3:50PM EDT | 20.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 17 | 27 | 64.99% |
| SMAR250117P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| SMAR250117P00025000 | 2024-03-13 11:03AM EDT | 25.00 | 0.94 | 0.95 | 1.05 | 0.00 | - | 4 | 32 | 62.79% |
| SMAR250117P00030000 | 2024-06-18 12:25PM EDT | 30.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 20 | 49 | 40.63% |
| SMAR250117P00035000 | 2024-06-14 10:43AM EDT | 35.00 | 1.82 | 1.40 | 1.55 | 0.00 | - | 2 | 683 | 36.89% |
| SMAR250117P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 6 | 203 | 33.86% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 45.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 34.86% |
| SMAR250117P00050000 | 2024-06-24 3:19PM EDT | 50.00 | 9.35 | 8.60 | 9.00 | 0.00 | - | 1 | 513 | 29.59% |
| SMAR250117P00055000 | 2024-06-13 1:14PM EDT | 55.00 | 13.20 | 12.70 | 13.10 | 0.00 | - | 1 | 135 | 26.81% |
| SMAR250117P00060000 | 2023-12-20 12:47PM EDT | 60.00 | 15.10 | 15.60 | 16.30 | 0.00 | - | 40 | 132 | 0.00% |
| SMAR250117P00065000 | 2023-12-13 11:00AM EDT | 65.00 | 21.70 | 16.00 | 20.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.