Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,305.26 +2.07 (+0.06%) Nikkei
38,660.55 +424.48 (+1.11%) Hang Seng
18,475.50 -102.80 (-0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,762.43 -368.91 (-0.58%) CMC Crypto 200
1,372.44 +59.82 (+4.56%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 548 | 51.17% |
| SMAR240621C00045000 | 2024-05-06 2:59PM EDT | 2024-06-21 | 0.95 | 0.70 | 1.00 | +0.29 | +43.94% | 12 | 1,266 | 51.27% |
| SMAR240719C00045000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.35 | 0.00 | - | 13 | 499 | 46.39% |
| SMAR240816C00045000 | 2024-04-24 10:31AM EDT | 2024-08-16 | 1.35 | 1.35 | 2.10 | 0.00 | - | 5 | 291 | 49.61% |
| SMAR240920C00045000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 2.15 | 2.15 | 2.85 | 0.00 | - | 30 | 73 | 51.07% |
| SMAR241115C00045000 | 2024-04-04 10:15AM EDT | 2024-11-15 | 3.20 | 2.50 | 3.60 | 0.00 | - | 1 | 5 | 49.81% |
| SMAR250117C00045000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 3.30 | 2.50 | 4.50 | 0.00 | - | 7 | 119 | 50.20% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 5.00 | 9.50 | 0.00 | - | 2 | 21 | 58.19% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 7.10 | 5.20 | 9.50 | 0.00 | - | 1 | 99 | 56.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00045000 | 2024-05-06 1:15PM EDT | 2024-05-17 | 5.80 | 3.90 | 7.80 | -0.70 | -10.77% | 4 | 3 | 51.17% |
| SMAR240621P00045000 | 2024-04-29 9:46AM EDT | 2024-06-21 | 7.20 | 6.20 | 6.80 | 0.00 | - | 17 | 37 | 52.39% |
| SMAR240719P00045000 | 2024-04-30 9:41AM EDT | 2024-07-19 | 7.55 | 6.40 | 7.10 | 0.00 | - | 1 | 240 | 46.41% |
| SMAR240816P00045000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 7.60 | 6.60 | 7.30 | 0.00 | - | 24 | 51 | 42.31% |
| SMAR240920P00045000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 8.00 | 7.20 | 8.10 | 0.00 | - | 1 | 21 | 45.63% |
| SMAR241115P00045000 | 2024-04-23 9:46AM EDT | 2024-11-15 | 8.40 | 7.50 | 8.50 | 0.00 | - | - | 0 | 42.14% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 13.38% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 39.82% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 39.40% |
© 2024 Yahoo. All rights reserved.