Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 23.50 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 59.01% |
| SMAR260116C00022500 | 2024-06-21 9:36AM EDT | 22.50 | 21.79 | 21.60 | 22.90 | 0.00 | - | 2 | 1 | 59.38% |
| SMAR260116C00025000 | 2024-06-17 3:42PM EDT | 25.00 | 20.02 | 20.30 | 20.90 | 0.00 | - | 21 | 58 | 59.35% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 30.00 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 49.99% |
| SMAR260116C00035000 | 2024-06-06 2:39PM EDT | 35.00 | 15.12 | 13.40 | 13.90 | 0.00 | - | 21 | 48 | 50.40% |
| SMAR260116C00040000 | 2024-06-25 12:49PM EDT | 40.00 | 10.55 | 8.60 | 11.00 | 0.00 | - | 1 | 31 | 48.40% |
| SMAR260116C00045000 | 2024-06-25 10:40AM EDT | 45.00 | 8.20 | 7.10 | 8.70 | 0.00 | - | 3 | 110 | 46.46% |
| SMAR260116C00050000 | 2024-06-05 1:43PM EDT | 50.00 | 4.80 | 5.00 | 6.80 | 0.00 | - | 1 | 337 | 44.87% |
| SMAR260116C00055000 | 2024-06-06 12:06PM EDT | 55.00 | 6.20 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 43.76% |
| SMAR260116C00060000 | 2024-06-25 11:27AM EDT | 60.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 111 | 42.82% |
| SMAR260116C00065000 | 2024-06-06 10:02AM EDT | 65.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 5 | 6 | 42.27% |
| SMAR260116C00070000 | 2024-06-17 9:45AM EDT | 70.00 | 2.19 | 2.15 | 2.50 | 0.00 | - | 1 | 653 | 41.86% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116P00020000 | 2024-03-15 3:53PM EDT | 20.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 5 | 8 | 53.76% |
| SMAR260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 2 | 6 | 41.14% |
| SMAR260116P00030000 | 2024-06-06 2:27PM EDT | 30.00 | 2.15 | 2.00 | 2.35 | 0.00 | - | 10 | 38 | 38.55% |
| SMAR260116P00035000 | 2024-06-10 12:18PM EDT | 35.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 10 | 35.97% |
| SMAR260116P00040000 | 2024-06-14 3:09PM EDT | 40.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 5 | 35 | 33.42% |
| SMAR260116P00045000 | 2024-05-30 12:50PM EDT | 45.00 | 10.57 | 7.80 | 8.20 | 0.00 | - | 80 | 115 | 31.41% |
| SMAR260116P00050000 | 2024-06-25 3:53PM EDT | 50.00 | 10.90 | 8.90 | 13.30 | 0.00 | - | 1 | 14 | 39.40% |
| SMAR260116P00055000 | 2024-06-12 3:25PM EDT | 55.00 | 13.60 | 14.20 | 16.80 | 0.00 | - | 1 | 19 | 38.12% |
| SMAR260116P00060000 | 2024-03-15 10:18AM EDT | 60.00 | 23.00 | 22.60 | 23.10 | 0.00 | - | 45 | 37 | 49.55% |
| SMAR260116P00065000 | 2024-06-07 2:49PM EDT | 65.00 | 21.00 | 22.40 | 25.00 | 0.00 | - | 1 | 8 | 37.42% |
© 2024 Yahoo. All rights reserved.