Advertisement
U.S. markets closed

Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD
37.79-0.60 (-1.56%)
At close: 04:00PM EDT
38.05 +0.26 (+0.69%)
After hours: 07:33PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240405C000250002024-03-05 11:09AM EDT25.009.5012.7012.900.00--1112.50%
IOT240405C000260002024-03-26 11:03AM EDT26.0013.0011.7011.900.00-53101.56%
IOT240405C000270002024-03-05 11:09AM EDT27.007.9010.7010.900.00--192.19%
IOT240405C000290002024-03-08 12:35PM EDT29.0010.008.709.000.00-8596.88%
IOT240405C000300002024-03-25 3:59PM EDT30.008.407.808.200.00-26112.31%
IOT240405C000310002024-03-08 12:13PM EDT31.008.506.808.600.00-66159.96%
IOT240405C000320002024-03-08 1:35PM EDT32.007.605.706.000.00-7565.63%
IOT240405C000330002024-03-25 2:49PM EDT33.005.544.705.000.00-29955.47%
IOT240405C000335002024-03-25 2:21PM EDT33.505.204.304.900.00-1177.54%
IOT240405C000340002024-03-28 2:56PM EDT34.003.903.804.10-0.70-15.22%1010557.81%
IOT240405C000350002024-03-28 10:19AM EDT35.003.352.853.00-0.45-11.84%116050.00%
IOT240405C000355002024-03-25 10:07AM EDT35.503.042.452.600.00-51050.59%
IOT240405C000360002024-03-28 3:52PM EDT36.002.102.002.15-0.45-17.65%524446.48%
IOT240405C000365002024-03-28 10:27AM EDT36.502.151.651.75-1.25-36.76%33844.34%
IOT240405C000370002024-03-28 3:02PM EDT37.001.401.301.40-0.55-28.21%2128843.16%
IOT240405C000375002024-03-28 1:41PM EDT37.501.231.001.10-0.20-13.99%179842.68%
IOT240405C000380002024-03-28 3:50PM EDT38.000.800.750.80-0.55-40.74%545640.23%
IOT240405C000385002024-03-28 3:45PM EDT38.500.550.600.65-0.60-52.17%886842.77%
IOT240405C000390002024-03-28 3:40PM EDT39.000.390.400.45-0.41-51.25%11318741.11%
IOT240405C000395002024-03-28 3:28PM EDT39.500.280.300.35-0.37-56.92%841942.77%
IOT240405C000400002024-03-28 3:08PM EDT40.000.220.200.25-0.22-50.00%6028942.87%
IOT240405C000405002024-03-27 9:55AM EDT40.500.500.100.200.00-133844.92%
IOT240405C000410002024-03-27 3:51PM EDT41.000.150.050.15-0.20-57.14%1848245.90%
IOT240405C000415002024-03-28 1:39PM EDT41.500.100.050.10-0.13-56.52%1010445.51%
IOT240405C000420002024-03-27 1:37PM EDT42.000.150.000.100.00-4313549.81%
IOT240405C000425002024-03-26 2:17PM EDT42.500.300.000.100.00-231853.91%
IOT240405C000430002024-03-27 2:20PM EDT43.000.120.000.050.00-2722050.39%
IOT240405C000435002024-03-26 12:27PM EDT43.500.200.000.100.00-21553.91%
IOT240405C000440002024-03-27 9:50AM EDT44.000.100.000.200.00-133965.63%
IOT240405C000450002024-03-14 10:50AM EDT45.000.200.000.200.00-59173.05%
IOT240405C000455002024-03-26 3:46PM EDT45.500.060.000.200.00-1176.56%
IOT240405C000500002024-03-13 3:50PM EDT50.000.100.000.150.00--14100.39%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240405P000210002024-03-13 10:49AM EDT21.000.050.000.550.00-38255.86%
IOT240405P000220002024-03-07 4:28PM EDT22.000.420.000.550.00--4238.67%
IOT240405P000230002024-02-27 4:18PM EDT23.000.300.000.550.00--2222.27%
IOT240405P000240002024-03-08 12:02PM EDT24.000.100.000.050.00-96135.94%
IOT240405P000250002024-03-13 11:41AM EDT25.000.050.000.050.00-912125.00%
IOT240405P000260002024-03-26 12:56PM EDT26.000.060.000.550.00-14175.98%
IOT240405P000270002024-03-08 2:43PM EDT27.000.100.000.550.00-73161.52%
IOT240405P000280002024-03-21 10:04AM EDT28.000.020.000.550.00-34147.46%
IOT240405P000290002024-03-11 1:55PM EDT29.000.150.000.050.00-105684.38%
IOT240405P000300002024-03-15 9:44AM EDT30.000.620.000.150.00-3789.84%
IOT240405P000310002024-03-13 9:58AM EDT31.000.050.000.050.00-40043365.63%
IOT240405P000320002024-03-25 9:42AM EDT32.000.150.000.200.00-13573.05%
IOT240405P000325002024-03-25 11:42AM EDT32.500.050.000.200.00-6767.58%
IOT240405P000330002024-03-26 9:45AM EDT33.000.050.000.050.00-11853.52%
IOT240405P000340002024-03-27 9:32AM EDT34.000.130.000.100.00-204151.17%
IOT240405P000345002024-03-28 3:31PM EDT34.500.050.050.10-0.02-28.57%683245.70%
IOT240405P000350002024-03-28 2:52PM EDT35.000.130.100.15-0.02-13.33%2317144.92%
IOT240405P000355002024-03-25 10:29AM EDT35.500.350.150.200.00-12742.97%
IOT240405P000360002024-03-28 11:40AM EDT36.000.220.200.30-0.03-12.00%313142.97%
IOT240405P000365002024-03-28 3:50PM EDT36.500.390.300.40+0.05+14.71%703641.11%
IOT240405P000370002024-03-28 3:30PM EDT37.000.550.450.55-0.01-1.79%1210340.33%
IOT240405P000375002024-03-28 3:34PM EDT37.500.800.650.75+0.10+14.29%4212639.94%
IOT240405P000380002024-03-28 3:55PM EDT38.000.950.951.00+0.13+15.85%186639.84%
IOT240405P000385002024-03-28 2:04PM EDT38.501.201.251.35-0.19-13.67%281242.29%
IOT240405P000390002024-03-28 3:25PM EDT39.001.601.551.70+0.21+15.11%113743.16%
IOT240405P000395002024-03-28 3:48PM EDT39.502.071.902.05+0.22+11.89%256242.19%
IOT240405P000400002024-03-28 1:53PM EDT40.002.212.352.50+0.11+5.24%151645.41%
IOT240405P000410002024-03-25 10:13AM EDT41.002.852.803.300.00-51040.04%
IOT240405P000430002024-03-07 11:29AM EDT43.0010.655.105.400.00--2067.97%
IOT240405P000440002024-03-07 11:29AM EDT44.0011.456.106.300.00--2064.26%