Singapore markets closed

Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.79-0.60 (-1.56%)
At close: 04:00PM EDT
37.79 0.00 (0.00%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IOT240328C000210002024-03-08 2:40PM EDT21.0016.6015.9017.400.00-1010879.69%
IOT240328C000220002024-03-07 11:33AM EDT22.0012.0515.2017.800.00--20858.59%
IOT240328C000230002024-03-07 11:33AM EDT23.0011.2014.4015.100.00--20645.31%
IOT240328C000250002024-03-18 3:01PM EDT25.0012.0010.8014.800.00-32312.50%
IOT240328C000260002024-03-19 3:42PM EDT26.0010.9510.2013.700.00-22441.41%
IOT240328C000270002024-02-26 4:20PM EDT27.007.5011.0011.500.00-77523.05%
IOT240328C000285002024-03-20 3:37PM EDT28.507.709.209.500.00--1289.06%
IOT240328C000290002024-03-20 3:37PM EDT29.007.208.709.700.00--1421.88%
IOT240328C000300002024-03-11 3:12PM EDT30.009.157.408.300.00-521243.75%
IOT240328C000310002024-03-27 9:30AM EDT31.008.706.007.700.00-217214.06%
IOT240328C000320002024-03-25 12:55PM EDT32.006.455.106.300.00-110324.22%
IOT240328C000325002024-03-22 1:22PM EDT32.504.305.005.600.00-29128.13%
IOT240328C000330002024-03-26 10:53AM EDT33.005.904.705.000.00-1167157.03%
IOT240328C000335002024-03-26 3:30PM EDT33.505.703.506.000.00-26252.34%
IOT240328C000340002024-03-25 9:57AM EDT34.003.993.204.000.00-266176.95%
IOT240328C000345002024-03-15 1:31PM EDT34.501.502.555.200.00--5233.98%
IOT240328C000350002024-03-28 11:57AM EDT35.003.202.202.90-0.97-23.26%5777116.41%
IOT240328C000355002024-03-25 2:21PM EDT35.503.151.902.400.00-641100.39%
IOT240328C000360002024-03-28 3:52PM EDT36.001.841.651.90-0.51-21.70%11419383.98%
IOT240328C000365002024-03-28 9:59AM EDT36.502.060.952.35-0.94-31.33%144110.16%
IOT240328C000370002024-03-28 3:29PM EDT37.000.650.400.90-0.65-50.00%5110248.83%
IOT240328C000375002024-03-28 3:52PM EDT37.500.270.000.40-0.93-77.50%9916828.71%
IOT240328C000380002024-03-28 3:50PM EDT38.000.030.000.05-0.58-95.08%10322216.41%
IOT240328C000385002024-03-28 3:59PM EDT38.500.030.000.05-0.32-91.43%11315933.59%
IOT240328C000390002024-03-28 3:29PM EDT39.000.050.000.05-0.15-75.00%10932448.44%
IOT240328C000395002024-03-28 3:28PM EDT39.500.030.000.05-0.07-70.00%4114553.13%
IOT240328C000400002024-03-28 3:48PM EDT40.000.050.000.050.00-3974464.06%
IOT240328C000405002024-03-27 10:12AM EDT40.500.090.000.200.00-377103.13%
IOT240328C000410002024-03-28 1:20PM EDT41.000.010.000.05-0.11-91.67%113385.94%
IOT240328C000415002024-03-26 10:51AM EDT41.500.100.000.150.00-24120.31%
IOT240328C000420002024-03-28 12:14PM EDT42.000.030.000.150.00-1345132.03%
IOT240328C000425002024-03-18 11:46AM EDT42.500.150.000.150.00--1142.97%
IOT240328C000430002024-03-21 2:36PM EDT43.000.070.000.150.00-440153.91%
IOT240328C000440002024-03-26 9:53AM EDT44.000.070.000.150.00-160175.00%
IOT240328C000450002024-03-27 12:19PM EDT45.000.060.000.150.00-11107195.31%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IOT240328P000210002024-03-07 4:00PM EDT21.000.250.000.550.00-1312723.44%
IOT240328P000220002024-03-07 4:00PM EDT22.000.340.000.550.00-3330675.00%
IOT240328P000230002024-03-13 10:57AM EDT23.000.040.000.550.00-56628.13%
IOT240328P000240002024-03-22 3:24PM EDT24.000.050.000.300.00-4228512.50%
IOT240328P000250002024-03-11 11:27AM EDT25.000.050.000.050.00-2448353.13%
IOT240328P000260002024-03-12 9:30AM EDT26.000.100.000.550.00-353497.66%
IOT240328P000270002024-03-13 10:46AM EDT27.000.070.000.550.00-1145457.03%
IOT240328P000280002024-03-14 3:23PM EDT28.000.120.000.050.00-617265.63%
IOT240328P000290002024-03-18 2:57PM EDT29.000.100.000.550.00-2038378.13%
IOT240328P000300002024-03-18 11:44AM EDT30.000.050.000.050.00-21196212.50%
IOT240328P000310002024-03-18 12:44PM EDT31.000.060.000.550.00-1020303.13%
IOT240328P000315002024-03-18 11:40AM EDT31.500.100.000.050.00--15171.88%
IOT240328P000320002024-03-19 9:41AM EDT32.000.120.000.050.00-10477159.38%
IOT240328P000325002024-03-25 3:34PM EDT32.500.010.000.550.00-4555247.66%
IOT240328P000330002024-03-22 11:21AM EDT33.000.070.000.550.00-335229.69%
IOT240328P000335002024-03-25 2:57PM EDT33.500.010.000.550.00-2548211.33%
IOT240328P000340002024-03-25 10:38AM EDT34.000.050.000.050.00-87152108.59%
IOT240328P000345002024-03-26 10:02AM EDT34.500.020.000.150.00-128120.31%
IOT240328P000350002024-03-26 3:48PM EDT35.000.050.000.150.00-6193105.47%
IOT240328P000355002024-03-26 11:39AM EDT35.500.050.000.150.00-114890.23%
IOT240328P000360002024-03-28 2:50PM EDT36.000.010.000.05-0.04-80.00%79157.81%
IOT240328P000365002024-03-26 3:23PM EDT36.500.050.000.050.00-910952.34%
IOT240328P000370002024-03-28 2:52PM EDT37.000.080.000.10-0.02-20.00%320647.07%
IOT240328P000375002024-03-28 3:36PM EDT37.500.050.000.10-0.01-16.67%159327.34%
IOT240328P000380002024-03-28 3:45PM EDT38.000.200.151.20-0.05-20.00%12410871.29%
IOT240328P000385002024-03-28 3:36PM EDT38.500.850.600.75+0.40+88.89%1310431.25%
IOT240328P000390002024-03-27 3:06PM EDT39.001.340.551.90+0.50+59.52%685149.61%
IOT240328P000395002024-03-28 3:48PM EDT39.501.831.601.75+0.63+52.50%182858.59%
IOT240328P000400002024-03-28 1:53PM EDT40.002.012.103.40+0.91+82.73%2060168.75%
IOT240328P000405002024-03-27 9:39AM EDT40.501.482.602.750.00-101582.81%
IOT240328P000410002024-03-27 9:39AM EDT41.001.903.103.300.00-32113.28%
IOT240328P000420002024-03-27 10:23AM EDT42.003.404.104.300.00-10137.50%