Advertisement
U.S. markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
129.46-0.77 (-0.59%)
At close: 04:00PM EDT
123.92 -5.54 (-4.28%)
After hours: 06:11PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT240405C001230002024-03-18 9:49AM EDT123.005.136.109.500.00-3476.47%
SRPT240405C001250002024-03-25 12:45PM EDT125.004.485.007.800.00-1650.00%
SRPT240405C001260002024-03-20 10:08AM EDT126.004.693.607.100.00-1368.80%
SRPT240405C001270002024-03-28 9:35AM EDT127.005.242.856.40+0.74+16.44%1267.04%
SRPT240405C001280002024-03-26 12:14PM EDT128.004.302.955.600.00-917963.62%
SRPT240405C001290002024-03-28 12:48PM EDT129.003.902.104.60+0.50+14.71%1457.23%
SRPT240405C001300002024-03-28 3:33PM EDT130.002.401.953.00-0.25-9.43%21942.58%
SRPT240405C001310002024-03-28 3:09PM EDT131.002.421.002.45-0.58-19.33%3441.09%
SRPT240405C001330002024-03-28 3:32PM EDT133.001.401.002.70-0.26-15.66%1654.69%
SRPT240405C001340002024-03-28 3:31PM EDT134.000.800.502.20-0.85-51.52%1652.37%
SRPT240405C001350002024-03-28 3:23PM EDT135.000.950.251.10-0.75-44.12%11939.94%
SRPT240405C001370002024-03-27 3:59PM EDT137.000.900.050.850.00-5542.65%
SRPT240405C001380002024-03-20 11:34AM EDT138.000.400.301.850.00-11050.24%
SRPT240405C001400002024-03-28 12:40PM EDT140.000.320.100.40-0.48-60.00%55141.55%
SRPT240405C001410002024-03-18 9:30AM EDT141.001.200.051.450.00--153.13%
SRPT240405C001420002024-03-18 9:30AM EDT142.001.100.051.700.00-1558.89%
SRPT240405C001450002024-03-28 3:58PM EDT145.000.400.000.40-0.65-61.90%21654.49%
SRPT240405C001470002024-03-21 9:30AM EDT147.000.400.050.950.00-11462.60%
SRPT240405C001500002024-03-28 3:55PM EDT150.000.350.301.20-0.10-22.22%2520977.44%
SRPT240405C001550002024-03-08 10:30AM EDT155.000.700.052.300.00-11100.98%
SRPT240405C001600002024-03-22 3:50PM EDT160.000.220.052.300.00-44112.99%
SRPT240405C001650002024-03-25 2:55PM EDT165.000.050.102.300.00-12125.00%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT240405P001050002024-03-14 9:30AM EDT105.001.150.001.300.00-12101.47%
SRPT240405P001100002024-03-06 2:42PM EDT110.002.450.001.350.00-5684.47%
SRPT240405P001110002024-03-08 4:33PM EDT111.001.200.000.750.00-9969.92%
SRPT240405P001120002024-03-21 9:30AM EDT112.000.850.001.400.00-1278.13%
SRPT240405P001150002024-03-28 12:41PM EDT115.000.250.052.20-0.35-58.33%101178.22%
SRPT240405P001200002024-03-28 3:32PM EDT120.000.250.251.25-0.73-74.49%31650.39%
SRPT240405P001210002024-03-15 3:51PM EDT121.005.000.300.750.00--246.66%
SRPT240405P001220002024-03-27 11:48AM EDT122.001.100.002.150.00-5067.70%
SRPT240405P001230002024-03-26 10:49AM EDT123.001.450.052.800.00-1151.22%
SRPT240405P001250002024-03-28 2:28PM EDT125.001.160.301.90-1.64-58.57%3149.41%
SRPT240405P001260002024-03-28 1:21PM EDT126.002.000.702.750.00-5356.47%
SRPT240405P001270002024-03-28 1:26PM EDT127.002.100.453.30-0.90-30.00%21458.40%
SRPT240405P001290002024-02-26 11:18AM EDT129.005.531.753.400.00-1147.51%
SRPT240405P001300002024-03-28 11:55AM EDT130.002.451.954.30-8.39-77.40%1152.54%
SRPT240405P001320002024-03-27 10:09AM EDT132.005.142.605.400.00-4451.86%
SRPT240405P001350002024-02-26 3:51PM EDT135.006.715.608.000.00-30030060.50%
SRPT240405P001370002024-02-28 4:53PM EDT137.007.706.509.100.00--254.98%
SRPT240405P001400002024-02-26 1:04PM EDT140.009.309.4012.300.00-5569.14%
SRPT240405P001420002024-02-28 4:53PM EDT142.0010.2010.8013.900.00--268.70%