At close: December 23 at 4:00:02 PM EST
After hours: 7:59:03 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117C00015000 | 9/8/2023 3:31 PM | 15 | 30.80 | 27.60 | 28.60 | 0.00 | 0.00% | 4 | 12 | 0.00% |
| SMAR250117C00020000 | 6/6/2024 1:31 PM | 20 | 24.10 | 22.30 | 26.60 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| SMAR250117C00025000 | 9/17/2024 4:17 PM | 25 | 26.77 | 29.00 | 33.30 | 0.00 | 0.00% | 2 | 2 | 163.28% |
| SMAR250117C00030000 | 8/7/2024 5:02 PM | 30 | 17.10 | 20.70 | 24.60 | 0.00 | 0.00% | 5 | 69 | 0.00% |
| SMAR250117C00035000 | 9/27/2024 4:56 PM | 35 | 20.62 | 21.50 | 23.70 | 0.00 | 0.00% | 5 | 277 | 176.76% |
| SMAR250117C00040000 | 10/14/2024 7:04 PM | 40 | 16.00 | 15.50 | 18.10 | 0.00 | 0.00% | 5 | 367 | 110.74% |
| SMAR250117C00045000 | 12/20/2024 6:23 PM | 45 | 11.00 | 10.30 | 13.30 | 0.00 | 0.00% | 11 | 284 | 80.81% |
| SMAR250117C00050000 | 12/18/2024 7:59 PM | 50 | 5.40 | 5.80 | 7.40 | 0.00 | 0.00% | 2 | 2,109 | 66.46% |
| SMAR250117C00055000 | 12/20/2024 7:42 PM | 55 | 1.50 | 0.90 | 1.50 | 0.00 | 0.00% | 50 | 1,269 | 16.16% |
| SMAR250117C00060000 | 12/19/2024 6:35 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 7,978 | 16.02% |
| SMAR250117C00065000 | 12/16/2024 5:28 PM | 65 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 909 | 33.79% |
| SMAR250117C00070000 | 10/2/2024 5:25 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 785 | 41.60% |
| SMAR250117C00075000 | 12/12/2024 2:31 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,418 | 51.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117P00015000 | 12/16/2024 4:55 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 196.88% |
| SMAR250117P00020000 | 11/11/2024 8:37 PM | 20 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 27 | 156.25% |
| SMAR250117P00022500 | 3/18/2024 1:30 PM | 22.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 50.00% |
| SMAR250117P00025000 | 9/5/2024 5:19 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 123.44% |
| SMAR250117P00030000 | 12/11/2024 8:10 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 127 | 97.66% |
| SMAR250117P00035000 | 11/11/2024 8:37 PM | 35 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 549 | 75.00% |
| SMAR250117P00040000 | 12/5/2024 4:52 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 246 | 89.45% |
| SMAR250117P00045000 | 12/19/2024 5:48 PM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,255 | 57.62% |
| SMAR250117P00050000 | 12/18/2024 8:50 PM | 50 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 37 | 2,892 | 32.81% |
| SMAR250117P00055000 | 12/20/2024 3:57 PM | 55 | 0.30 | 0.20 | 0.75 | 0.00 | 0.00% | 502 | 1,990 | 20.22% |
| SMAR250117P00060000 | 9/24/2024 5:41 PM | 60 | 4.50 | 1.40 | 3.90 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| SMAR250117P00065000 | 12/13/2023 3:00 PM | 65 | 21.70 | 16.00 | 20.70 | 0.00 | 0.00% | - | 1 | 214.60% |
Related Tickers
EGHT 8x8, Inc.
2.7000
-0.74%
RNG RingCentral, Inc.
37.35
-0.27%
HUBS HubSpot, Inc.
714.96
-0.56%
DOMO Domo, Inc.
7.06
-0.98%
PCOR Procore Technologies, Inc.
76.54
+0.01%
OLO Olo Inc.
7.55
-3.58%
DT Dynatrace, Inc.
54.38
-0.48%
AZPN Aspen Technology, Inc.
249.56
-0.46%
ESTC Elastic N.V.
102.67
-0.93%
PD PagerDuty, Inc.
18.39
-0.54%