Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719C00030000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 12.20 | 6.70 | 9.80 | 0.00 | - | 1 | 2 | 77.25% |
| SMAR240816C00030000 | 2024-05-09 12:55PM EDT | 2024-08-16 | 10.16 | 5.80 | 9.20 | 0.00 | - | 20 | 23 | 81.05% |
| SMAR240920C00030000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 12.07 | 8.20 | 9.30 | 0.00 | - | - | 1 | 59.79% |
| SMAR241115C00030000 | 2024-05-17 12:42PM EDT | 2024-11-15 | 13.70 | 7.30 | 10.00 | 0.00 | - | 1 | 11 | 65.23% |
| SMAR250117C00030000 | 2024-05-30 10:41AM EDT | 2025-01-17 | 10.20 | 7.90 | 11.30 | 0.00 | - | 1 | 73 | 51.25% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 67.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621P00030000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 131 | 166 | 65.82% |
| SMAR240719P00030000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 7 | 1,227 | 50.68% |
| SMAR240816P00030000 | 2024-03-21 1:31PM EDT | 2024-08-16 | 0.72 | 0.80 | 0.95 | 0.00 | - | 11 | 15 | 53.13% |
| SMAR240920P00030000 | 2024-04-15 9:58AM EDT | 2024-09-20 | 1.25 | 0.35 | 0.55 | 0.00 | - | - | 4 | 37.16% |
| SMAR241115P00030000 | 2024-05-24 11:30AM EDT | 2024-11-15 | 0.80 | 0.50 | 2.30 | 0.00 | - | 2 | 2 | 56.20% |
| SMAR250117P00030000 | 2024-05-30 3:44PM EDT | 2025-01-17 | 1.65 | 1.55 | 2.75 | 0.00 | - | 1 | 32 | 52.91% |
| SMAR251219P00030000 | 2024-01-22 2:09PM EDT | 2025-12-19 | 2.70 | 2.75 | 4.20 | 0.00 | - | 24 | 22 | 43.70% |
| SMAR260116P00030000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 2.45 | 3.00 | 3.60 | 0.00 | - | 10 | 45 | 38.70% |
© 2024 Yahoo. All rights reserved.