U.S. Markets close in 1 hr 36 mins

Sarepta Therapeutics, Inc. (SRPT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.2329+0.96 (+2.98%)
As of 2:24PM EDT. Market open.
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%1414348.44%
30.00SRPT170526C000300003.022.233.70-2.75-47.66%2818138.87%
30.50SRPT170526C000305005.503.906.500.000.00%360319.92%
31.00SRPT170526C000310002.001.532.630.6447.06%2135103.13%
31.50SRPT170526C000315000.751.022.200.000.00%111196.48%
32.00SRPT170526C000320001.251.051.750.6092.31%4010150.00%
32.50SRPT170526C000325001.000.491.370.4066.67%967380.66%
33.00SRPT170526C000330000.750.460.940.40114.29%16924068.36%
33.50SRPT170526C000335000.450.250.700.23104.55%413668.56%
34.00SRPT170526C000340000.300.150.51-0.08-21.05%328052.73%
34.50SRPT170526C000345000.350.040.390.000.00%7123054.30%
35.00SRPT170526C000350000.100.000.16-0.01-9.09%2839758.79%
35.50SRPT170526C000355000.180.000.39-0.54-75.00%204973.63%
36.00SRPT170526C000360000.050.050.350.000.00%4795483.98%
36.50SRPT170526C000365000.100.000.460.000.00%32897.66%
37.00SRPT170526C000370000.110.000.180.0457.14%1115982.81%
37.50SRPT170526C000375000.120.000.350.000.00%329107.03%
38.00SRPT170526C000380000.120.020.390.000.00%290303120.31%
38.50SRPT170526C000385000.270.000.390.000.00%940126.76%
39.00SRPT170526C000390000.510.090.470.000.00%141141148.83%
40.00SRPT170526C000400000.050.000.380.000.00%53452148.83%
41.00SRPT170526C000410001.420.664.250.000.00%22412.50%
42.00SRPT170526C000420000.150.050.21-0.12-44.44%2211162.50%
45.00SRPT170526C000450000.500.000.980.000.00%34270.31%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
22.00SRPT170526P000220000.050.000.220.000.00%100263.28%
25.00SRPT170526P000250000.050.000.100.000.00%11166.41%
25.50SRPT170526P000255000.030.000.340.000.00%12200.39%
27.00SRPT170526P000270000.140.000.390.000.00%1010171.09%
27.50SRPT170526P000275000.470.000.420.000.00%11162.89%
28.00SRPT170526P000280000.150.000.200.0787.50%314125.39%
29.00SRPT170526P000290000.120.000.360.000.00%1011121.88%
30.00SRPT170526P000300000.150.000.13-0.01-6.25%32275.78%
30.50SRPT170526P000305000.300.000.300.000.00%124382.81%
31.00SRPT170526P000310000.100.000.22-0.20-66.67%35564.84%
31.50SRPT170526P000315000.550.000.320.000.00%84061.33%
32.00SRPT170526P000320000.200.050.45-0.48-70.59%2024959.38%
32.50SRPT170526P000325000.340.250.60-0.48-58.54%625361.72%
33.00SRPT170526P000330000.500.350.87-1.25-71.43%727860.16%
33.50SRPT170526P000335000.430.601.400.000.00%105571.29%
34.00SRPT170526P000340001.190.852.280.000.00%6812693.85%
34.50SRPT170526P000345001.651.222.93-0.34-17.09%218110.16%
35.00SRPT170526P000350002.301.602.98-0.70-23.33%37997.85%
35.50SRPT170526P000355003.402.003.750.000.00%125118.56%
36.00SRPT170526P000360001.752.454.300.000.00%2244130.47%
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%18099.61%
38.00SRPT170526P000380003.293.203.900.000.00%100.00%