U.S. Markets open in 1 hr 59 mins

Sarepta Therapeutics, Inc. (SRPT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.85-1.64 (-5.05%)
At close: 4:00PM EDT
People also watch
ACADCLVSPTCTCLDXICPT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
26.50SRPT170526C000265008.036.859.201.4321.67%1414943.75%
30.00SRPT170526C000300000.900.000.000.000.00%23200.00%
30.50SRPT170526C000305000.600.000.000.000.00%21760.00%
31.00SRPT170526C000310000.300.000.000.000.00%58813.13%
31.50SRPT170526C000315000.150.000.000.000.00%341412.50%
32.00SRPT170526C000320000.100.000.000.000.00%8314725.00%
32.50SRPT170526C000325000.200.000.000.000.00%1414025.00%
33.00SRPT170526C000330000.050.000.000.000.00%17041625.00%
33.50SRPT170526C000335000.100.000.000.000.00%58350.00%
34.00SRPT170526C000340000.050.000.000.000.00%1010550.00%
34.50SRPT170526C000345000.350.000.000.000.00%7123050.00%
35.00SRPT170526C000350000.100.000.000.000.00%1040050.00%
35.50SRPT170526C000355000.180.000.000.000.00%202950.00%
36.00SRPT170526C000360000.050.000.000.000.00%1595050.00%
36.50SRPT170526C000365000.100.000.000.000.00%32850.00%
37.00SRPT170526C000370000.110.000.000.000.00%1115050.00%
37.50SRPT170526C000375000.120.000.000.000.00%32950.00%
38.00SRPT170526C000380000.020.000.000.000.00%1029350.00%
38.50SRPT170526C000385000.030.000.000.000.00%203750.00%
39.00SRPT170526C000390000.510.090.470.000.00%141141342.97%
40.00SRPT170526C000400000.050.000.000.000.00%5345250.00%
41.00SRPT170526C000410001.420.664.250.000.00%22847.66%
42.00SRPT170526C000420000.150.050.21-0.12-44.44%2211353.13%
45.00SRPT170526C000450000.500.000.980.000.00%34555.08%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
22.00SRPT170526P000220000.050.000.220.000.00%100392.19%
25.00SRPT170526P000250000.050.000.000.000.00%1150.00%
25.50SRPT170526P000255000.030.000.000.000.00%1250.00%
27.00SRPT170526P000270000.140.000.000.000.00%101050.00%
27.50SRPT170526P000275000.470.000.420.000.00%11200.00%
28.00SRPT170526P000280000.150.000.000.000.00%31250.00%
29.00SRPT170526P000290000.120.000.000.000.00%101125.00%
30.00SRPT170526P000300000.100.000.000.000.00%204512.50%
30.50SRPT170526P000305000.300.000.000.000.00%38576.25%
31.00SRPT170526P000310000.450.000.000.000.00%7560.00%
31.50SRPT170526P000315000.200.000.000.000.00%20600.00%
32.00SRPT170526P000320000.900.000.000.000.00%212520.00%
32.50SRPT170526P000325002.000.000.000.000.00%102500.00%
33.00SRPT170526P000330002.440.000.000.000.00%182660.00%
33.50SRPT170526P000335000.430.000.000.000.00%10550.00%
34.00SRPT170526P000340001.190.000.000.000.00%681220.00%
34.50SRPT170526P000345003.200.000.000.000.00%3180.00%
35.00SRPT170526P000350002.300.000.000.000.00%4530.00%
35.50SRPT170526P000355003.400.000.000.000.00%1250.00%
36.00SRPT170526P000360004.650.000.000.000.00%2001200.00%
36.50SRPT170526P000365001.301.662.800.000.00%1000.00%
37.00SRPT170526P000370001.152.033.20-1.25-52.08%61150.00%
37.50SRPT170526P000375001.901.884.400.000.00%1800.00%
38.00SRPT170526P000380007.230.000.000.000.00%100.00%