SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR190517C000200002019-04-17 9:30AM EDT20.0020.6321.3022.000.00-1100143.75%
SMAR190517C000225002019-03-14 2:45PM EDT22.5022.8017.5018.800.00-250.00%
SMAR190517C000250002019-04-22 12:35PM EDT25.0016.3016.3017.200.00-752121.09%
SMAR190517C000300002019-04-25 10:23AM EDT30.0011.0011.3012.50-0.50-4.35%178596.48%
SMAR190517C000350002019-04-24 3:52PM EDT35.006.415.907.000.00-654664.36%
SMAR190517C000400002019-04-25 3:53PM EDT40.002.952.803.10+0.30+11.32%933,30351.71%
SMAR190517C000450002019-04-25 3:58PM EDT45.000.850.750.90+0.15+21.43%1772,28251.95%
SMAR190517C000500002019-04-25 3:54PM EDT50.000.150.100.20-0.09-37.50%412,12352.44%
SMAR190517C000550002019-04-25 1:52PM EDT55.000.050.000.10-0.03-37.50%230255.86%
SMAR190517C000600002019-03-27 9:30AM EDT60.000.150.000.100.00-13269.92%
SMAR190517C000650002019-03-22 9:31AM EDT65.000.100.000.150.00-25687.30%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR190517P000200002019-02-20 12:29PM EDT20.000.200.000.400.00-30312171.68%
SMAR190517P000225002019-03-21 11:26AM EDT22.500.030.000.350.00-838143.36%
SMAR190517P000250002019-03-13 11:00AM EDT25.000.130.000.300.00-5121118.36%
SMAR190517P000300002019-04-24 12:51PM EDT30.000.060.000.150.00-616371.48%
SMAR190517P000350002019-04-25 3:49PM EDT35.000.210.150.25-0.03-12.50%1861,18852.05%
SMAR190517P000400002019-04-25 3:49PM EDT40.001.211.151.40-0.27-18.24%181,47752.49%
SMAR190517P000450002019-04-25 12:55PM EDT45.004.024.004.30-0.48-10.67%19751.37%
SMAR190517P000500002019-04-25 12:55PM EDT50.008.408.208.90-1.48-14.98%1966.50%