Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621C00040000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 1.70 | 1.30 | 1.65 | 0.00 | - | 205 | 1,387 | 43.85% |
| SMAR240719C00040000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 2.55 | 1.80 | 2.30 | 0.00 | - | 94 | 623 | 31.89% |
| SMAR240816C00040000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 3.29 | 2.75 | 2.90 | 0.00 | - | 1 | 117 | 32.89% |
| SMAR240920C00040000 | 2024-06-13 10:02AM EDT | 2024-09-20 | 5.00 | 4.00 | 4.20 | 0.00 | - | 1 | 347 | 42.19% |
| SMAR241115C00040000 | 2024-06-05 2:39PM EDT | 2024-11-15 | 3.58 | 4.70 | 5.20 | 0.00 | - | 12 | 107 | 43.24% |
| SMAR250117C00040000 | 2024-06-12 1:05PM EDT | 2025-01-17 | 8.00 | 6.10 | 6.30 | 0.00 | - | 1 | 190 | 45.35% |
| SMAR251219C00040000 | 2024-05-16 1:00PM EDT | 2025-12-19 | 11.09 | 10.00 | 11.30 | 0.00 | - | 1 | 7 | 50.88% |
| SMAR260116C00040000 | 2024-06-11 2:09PM EDT | 2026-01-16 | 12.00 | 10.00 | 10.50 | 0.00 | - | 1 | 31 | 48.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621P00040000 | 2024-06-14 10:39AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 684 | 26.76% |
| SMAR240719P00040000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.65 | 0.00 | - | 135 | 679 | 24.51% |
| SMAR240816P00040000 | 2024-06-17 10:15AM EDT | 2024-08-16 | 1.00 | 1.05 | 1.10 | 0.00 | - | 6 | 602 | 25.29% |
| SMAR240920P00040000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 1.80 | 1.95 | 2.20 | 0.00 | - | 46 | 349 | 33.81% |
| SMAR241115P00040000 | 2024-06-14 11:54AM EDT | 2024-11-15 | 2.50 | 2.45 | 2.80 | 0.00 | - | 131 | 206 | 32.72% |
| SMAR250117P00040000 | 2024-06-11 1:18PM EDT | 2025-01-17 | 2.87 | 3.40 | 3.60 | 0.00 | - | 2 | 212 | 34.05% |
| SMAR251219P00040000 | 2024-06-05 3:02PM EDT | 2025-12-19 | 7.50 | 5.70 | 6.10 | 0.00 | - | 2 | 17 | 34.07% |
| SMAR260116P00040000 | 2024-06-14 3:09PM EDT | 2026-01-16 | 5.90 | 5.80 | 7.30 | 0.00 | - | 5 | 35 | 39.28% |
© 2024 Yahoo. All rights reserved.