SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR190621C000300002019-06-12 11:43AM EDT30.0015.0015.5016.800.00-21213.28%
SMAR190621C000350002019-06-13 2:53PM EDT35.0011.0010.4011.600.00-1166123.05%
SMAR190621C000400002019-06-14 3:55PM EDT40.006.005.706.10+0.26+4.53%932,01582.81%
SMAR190621C000450002019-06-14 3:58PM EDT45.001.801.651.80+0.10+5.88%632,20752.88%
SMAR190621C000500002019-06-14 3:47PM EDT50.000.200.150.25-0.05-20.00%1221,34156.45%
SMAR190621C000550002019-06-13 3:33PM EDT55.000.050.000.050.00-1481166.41%
SMAR190621C000600002019-06-10 10:32AM EDT60.000.050.000.050.00-11,13192.19%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR190621P000300002019-06-11 11:34AM EDT30.000.050.000.050.00-4832143.75%
SMAR190621P000350002019-06-14 10:54AM EDT35.000.020.000.05-0.03-60.00%1065396.88%
SMAR190621P000400002019-06-14 3:15PM EDT40.000.090.000.15-0.01-10.00%301,03565.23%
SMAR190621P000450002019-06-14 3:15PM EDT45.000.890.800.95-0.21-19.09%3954054.69%
SMAR190621P000500002019-06-14 12:19PM EDT50.004.734.104.50-1.77-27.23%125255.66%