Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,885.40 -1,607.57 (-2.57%) CMC Crypto 200
1,255.50 -102.51 (-7.29%)
Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116C00012500 | 2024-04-15 1:40PM EDT | 12.50 | 20.00 | 27.50 | 30.10 | 0.00 | - | 1 | 9 | 80.76% |
| IOT260116C00015000 | 2024-05-02 12:59PM EDT | 15.00 | 24.00 | 25.50 | 28.40 | 0.00 | - | 1 | 63 | 78.91% |
| IOT260116C00017500 | 2024-04-24 3:07PM EDT | 17.50 | 20.14 | 24.20 | 26.50 | 0.00 | - | 1 | 88 | 78.96% |
| IOT260116C00020000 | 2024-05-10 10:04AM EDT | 20.00 | 22.00 | 22.90 | 25.30 | -0.90 | -3.93% | 8 | 63 | 81.08% |
| IOT260116C00022500 | 2024-04-29 10:54AM EDT | 22.50 | 18.65 | 19.70 | 22.80 | 0.00 | - | 1 | 8 | 67.87% |
| IOT260116C00025000 | 2024-05-09 12:50PM EDT | 25.00 | 20.00 | 18.90 | 20.70 | +0.50 | +2.56% | 1 | 332 | 67.44% |
| IOT260116C00030000 | 2024-05-10 1:05PM EDT | 30.00 | 16.48 | 15.70 | 18.30 | -0.42 | -2.49% | 1 | 532 | 65.32% |
| IOT260116C00035000 | 2024-05-09 1:05PM EDT | 35.00 | 14.40 | 13.90 | 14.90 | 0.00 | - | 5 | 199 | 62.67% |
| IOT260116C00040000 | 2024-05-10 10:53AM EDT | 40.00 | 12.40 | 12.30 | 14.50 | -0.10 | -0.80% | 12 | 236 | 67.16% |
| IOT260116C00045000 | 2024-05-06 2:06PM EDT | 45.00 | 10.60 | 10.50 | 13.20 | +0.26 | +2.51% | 10 | 437 | 67.04% |
| IOT260116C00050000 | 2024-05-10 1:05PM EDT | 50.00 | 8.52 | 8.80 | 9.60 | -0.08 | -0.93% | 14 | 576 | 60.50% |
| IOT260116C00055000 | 2024-05-08 10:39AM EDT | 55.00 | 7.85 | 7.50 | 8.00 | 0.00 | - | 2 | 46 | 59.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116P00012500 | 2024-05-06 11:39AM EDT | 12.50 | 0.45 | 0.45 | 1.00 | 0.00 | - | 10 | 64 | 65.82% |
| IOT260116P00015000 | 2024-05-06 11:39AM EDT | 15.00 | 0.96 | 0.40 | 1.30 | 0.00 | - | 10 | 75 | 58.84% |
| IOT260116P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 1.50 | 0.70 | 1.90 | 0.00 | - | 20 | 468 | 57.62% |
| IOT260116P00020000 | 2024-05-01 3:27PM EDT | 20.00 | 2.76 | 1.70 | 2.75 | 0.00 | - | 10 | 108 | 60.54% |
| IOT260116P00022500 | 2024-05-08 3:32PM EDT | 22.50 | 2.95 | 1.80 | 2.70 | 0.00 | - | 2 | 934 | 52.78% |
| IOT260116P00025000 | 2024-05-06 3:40PM EDT | 25.00 | 3.20 | 2.05 | 4.00 | -0.19 | -5.60% | 3 | 286 | 52.16% |
| IOT260116P00030000 | 2024-05-09 12:20PM EDT | 30.00 | 5.13 | 4.40 | 5.60 | 0.00 | - | 10 | 210 | 51.45% |
| IOT260116P00035000 | 2024-05-10 3:32PM EDT | 35.00 | 7.30 | 6.80 | 7.90 | -0.10 | -1.35% | 1 | 71 | 50.31% |
| IOT260116P00040000 | 2024-05-06 11:34AM EDT | 40.00 | 10.20 | 9.60 | 10.10 | 0.00 | - | 1 | 151 | 49.24% |
| IOT260116P00045000 | 2024-04-30 10:45AM EDT | 45.00 | 14.30 | 12.60 | 13.30 | 0.00 | - | 18 | 48 | 48.69% |
| IOT260116P00050000 | 2024-05-10 10:59AM EDT | 50.00 | 16.40 | 15.10 | 17.20 | -0.70 | -4.09% | 2 | 13 | 50.07% |
© 2024 Yahoo. All rights reserved.