Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,460.50 -8.80 (-0.16%) Dow
38,941.43 -170.73 (-0.44%) Nasdaq
17,734.96 +17.31 (+0.10%) Bitcoin USD
61,695.92 +458.61 (+0.75%) CMC Crypto 200
1,275.45 -8.33 (-0.65%)
Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 23.50 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 57.40% |
| SMAR260116C00022500 | 2024-06-21 9:36AM EDT | 22.50 | 21.79 | 20.80 | 24.00 | 0.00 | - | 2 | 1 | 59.62% |
| SMAR260116C00025000 | 2024-06-17 3:42PM EDT | 25.00 | 20.02 | 19.20 | 21.80 | 0.00 | - | 21 | 58 | 57.45% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 30.00 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 49.21% |
| SMAR260116C00035000 | 2024-06-06 2:39PM EDT | 35.00 | 15.12 | 13.30 | 14.20 | 0.00 | - | 21 | 48 | 50.39% |
| SMAR260116C00040000 | 2024-06-25 12:49PM EDT | 40.00 | 10.55 | 10.10 | 11.30 | 0.00 | - | 1 | 30 | 49.48% |
| SMAR260116C00045000 | 2024-06-25 10:40AM EDT | 45.00 | 8.20 | 7.40 | 9.00 | 0.00 | - | 3 | 108 | 47.51% |
| SMAR260116C00050000 | 2024-06-05 1:43PM EDT | 50.00 | 4.80 | 6.00 | 7.40 | 0.00 | - | 1 | 337 | 47.38% |
| SMAR260116C00055000 | 2024-06-06 12:06PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SMAR260116C00060000 | 2024-06-25 11:27AM EDT | 60.00 | 3.80 | 2.90 | 4.50 | 0.00 | - | 1 | 111 | 44.59% |
| SMAR260116C00065000 | 2024-06-06 10:02AM EDT | 65.00 | 4.00 | 2.00 | 3.50 | 0.00 | - | 5 | 6 | 43.68% |
| SMAR260116C00070000 | 2024-06-17 9:45AM EDT | 70.00 | 2.19 | 1.30 | 3.00 | 0.00 | - | 1 | 653 | 44.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116P00020000 | 2024-03-15 3:53PM EDT | 20.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 5 | 8 | 53.88% |
| SMAR260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| SMAR260116P00030000 | 2024-06-06 2:27PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| SMAR260116P00035000 | 2024-06-10 12:18PM EDT | 35.00 | 3.30 | 2.70 | 4.40 | 0.00 | - | 1 | 10 | 39.67% |
| SMAR260116P00040000 | 2024-06-14 3:09PM EDT | 40.00 | 5.90 | 5.30 | 6.00 | 0.00 | - | 5 | 35 | 35.19% |
| SMAR260116P00045000 | 2024-05-30 12:50PM EDT | 45.00 | 10.57 | 6.60 | 9.30 | 0.00 | - | 80 | 115 | 36.94% |
| SMAR260116P00050000 | 2024-06-25 3:53PM EDT | 50.00 | 10.90 | 10.70 | 11.40 | 0.00 | - | 1 | 15 | 30.68% |
| SMAR260116P00055000 | 2024-06-12 3:25PM EDT | 55.00 | 13.60 | 13.90 | 14.90 | 0.00 | - | 1 | 19 | 28.78% |
| SMAR260116P00060000 | 2024-03-15 10:18AM EDT | 60.00 | 23.00 | 22.60 | 23.10 | 0.00 | - | 45 | 37 | 49.95% |
| SMAR260116P00065000 | 2024-06-07 2:49PM EDT | 65.00 | 21.00 | 21.20 | 24.00 | 0.00 | - | 1 | 8 | 31.73% |
© 2024 Yahoo. All rights reserved.