NYSE • USD
Smartsheet Inc. (SMAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 11/22/2023 8:30 PM | 25 | 17.90 | 21.10 | 25.80 | 0.00 | 0.00% | - | 2 | 577.25% |
| SMAR240517C00030000 | 4/26/2024 2:17 PM | 30 | 9.10 | 6.20 | 10.50 | 0.60 | 7.06% | 1 | 54 | 57.03% |
| SMAR240517C00035000 | 4/26/2024 3:36 PM | 35 | 3.80 | 3.50 | 3.70 | 0.02 | 0.53% | 2 | 317 | 43.75% |
| SMAR240517C00040000 | 4/26/2024 5:06 PM | 40 | 0.65 | 0.55 | 0.65 | 0.05 | 8.33% | 8 | 926 | 35.74% |
| SMAR240517C00045000 | 4/26/2024 2:12 PM | 45 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 13 | 515 | 42.38% |
| SMAR240517C00050000 | 4/23/2024 3:13 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,165 | 50.39% |
| SMAR240517C00055000 | 4/24/2024 3:10 PM | 55 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 964 | 65.23% |
| SMAR240517C00060000 | 4/17/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 107 | 78.13% |
| SMAR240517C00065000 | 3/8/2024 3:07 PM | 65 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 52 | 137.60% |
| SMAR240517C00070000 | 2/9/2024 5:01 PM | 70 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 151.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 1/11/2024 2:35 PM | 20 | 0.02 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 2 | 171.48% |
| SMAR240517P00025000 | 11/9/2023 3:03 PM | 25 | 0.63 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 8 | 117.77% |
| SMAR240517P00030000 | 4/9/2024 4:17 PM | 30 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 439 | 53.91% |
| SMAR240517P00035000 | 4/26/2024 3:36 PM | 35 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 16 | 484 | 36.23% |
| SMAR240517P00040000 | 4/26/2024 2:14 PM | 40 | 1.80 | 2.15 | 2.30 | -0.40 | -18.18% | 2 | 248 | 33.59% |
| SMAR240517P00045000 | 4/15/2024 5:22 PM | 45 | 8.00 | 6.40 | 8.50 | 0.00 | 0.00% | 1 | 2 | 74.27% |
| SMAR240517P00050000 | 3/15/2024 1:42 PM | 50 | 11.93 | 11.90 | 12.90 | 0.00 | 0.00% | 1 | 0 | 99.22% |
| SMAR240517P00055000 | 3/13/2024 2:51 PM | 55 | 13.20 | 16.80 | 18.90 | 0.00 | 0.00% | 4 | 0 | 141.60% |
| SMAR240517P00060000 | 1/18/2024 3:42 PM | 60 | 13.90 | 14.00 | 18.20 | 0.00 | 0.00% | 5 | 9 | 0.00% |
Related Tickers
PD PagerDuty, Inc.
20.83
+3.12%
ASAN Asana, Inc.
15.08
+3.15%
RNG RingCentral, Inc.
30.64
+2.10%
PAYC Paycom Software, Inc.
188.89
+1.24%
TYL Tyler Technologies, Inc.
460.74
+0.58%
APPF AppFolio, Inc.
242.75
+12.05%
ESTC Elastic N.V.
107.43
+2.52%
DT Dynatrace, Inc.
47.10
+1.07%
MNDY monday.com Ltd.
190.40
+2.81%
DV DoubleVerify Holdings, Inc.
30.23
+0.30%