New Zealand markets close in 3 hours 17 minutes

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.78-0.15 (-0.36%)
At close: 04:00PM EDT
41.74 -0.04 (-0.10%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240621C000350002024-06-14 9:36AM EDT2024-06-217.405.607.20+0.23+3.21%396137.31%
SMAR240719C000350002024-06-07 11:50AM EDT2024-07-196.405.408.50-3.40-34.69%118293.55%
SMAR240816C000350002024-06-12 10:16AM EDT2024-08-1610.007.109.400.00-33063.82%
SMAR240920C000350002024-06-06 11:48AM EDT2024-09-2010.007.808.200.00-767450.05%
SMAR241115C000350002024-06-06 10:24AM EDT2024-11-1510.808.408.700.00-3446.07%
SMAR250117C000350002024-06-06 3:46PM EDT2025-01-1712.009.4010.400.00-412250.64%
SMAR251219C000350002024-06-11 11:44AM EDT2025-12-1914.4012.6015.500.00-34055.99%
SMAR260116C000350002024-06-06 2:39PM EDT2026-01-1615.1212.9013.400.00-214850.92%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMAR240621P000350002024-06-13 9:46AM EDT2024-06-210.050.000.05+0.02+66.67%51,35374.22%
SMAR240719P000350002024-06-14 1:32PM EDT2024-07-190.070.000.15+0.03+75.00%11,12940.43%
SMAR240816P000350002024-06-12 11:12AM EDT2024-08-160.150.050.250.00-410733.79%
SMAR240920P000350002024-06-07 12:31PM EDT2024-09-200.500.550.850.00-18340.19%
SMAR241115P000350002024-06-05 11:25AM EDT2024-11-152.600.901.100.00-72335.50%
SMAR250117P000350002024-06-14 10:43AM EDT2025-01-171.821.601.85+0.20+12.35%268138.01%
SMAR251219P000350002024-06-06 10:25AM EDT2025-12-193.303.504.000.00-42636.90%
SMAR260116P000350002024-06-10 12:18PM EDT2026-01-163.303.604.100.00-11036.57%