U.S. markets open in 5 hours 8 minutes
S&P Futures
3,918.75-3.75(-0.10%)Dow Futures
31,951.00+35.00(+0.11%)Nasdaq Futures
13,223.75-78.25(-0.59%)
CRISPR Therapeutics AG (CRSP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.52-1.78 (-1.32%)
At close: 4:00PM EST
133.31 -0.21 (-0.16%)
Pre-Market: 4:03AM EST
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210226C00120000 | 2021-02-24 11:09AM EST | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210226C00130000 | 2021-02-24 12:44PM EST | 130.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP210226C00135000 | 2021-02-24 3:58PM EST | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| CRSP210226C00138000 | 2021-02-24 3:56PM EST | 138.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CRSP210226C00140000 | 2021-02-24 3:05PM EST | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| CRSP210226C00142000 | 2021-02-24 1:19PM EST | 142.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CRSP210226C00143000 | 2021-02-24 12:21PM EST | 143.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| CRSP210226C00145000 | 2021-02-24 3:22PM EST | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| CRSP210226C00146000 | 2021-02-24 1:53PM EST | 146.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP210226C00147000 | 2021-02-24 1:09PM EST | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CRSP210226C00148000 | 2021-02-24 9:32AM EST | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRSP210226C00149000 | 2021-02-24 1:42PM EST | 149.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRSP210226C00150000 | 2021-02-24 1:54PM EST | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| CRSP210226C00152500 | 2021-02-24 1:09PM EST | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRSP210226C00155000 | 2021-02-24 1:19PM EST | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CRSP210226C00157500 | 2021-02-24 3:09PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP210226C00160000 | 2021-02-24 2:42PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CRSP210226C00162500 | 2021-02-24 12:42PM EST | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRSP210226C00165000 | 2021-02-24 3:11PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| CRSP210226C00167500 | 2021-02-24 3:53PM EST | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00170000 | 2021-02-24 3:50PM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP210226C00172500 | 2021-02-19 11:43AM EST | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRSP210226C00175000 | 2021-02-24 3:43PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRSP210226C00177500 | 2021-02-17 12:15PM EST | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP210226C00180000 | 2021-02-23 10:22AM EST | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP210226C00182500 | 2021-02-19 10:19AM EST | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00185000 | 2021-02-23 3:15PM EST | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00187500 | 2021-02-16 11:17AM EST | 187.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRSP210226C00190000 | 2021-02-22 10:33AM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00192500 | 2021-02-19 11:55AM EST | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP210226C00195000 | 2021-02-19 11:23AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00197500 | 2021-02-18 9:42AM EST | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP210226C00200000 | 2021-02-24 12:45PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRSP210226C00202500 | 2021-02-17 2:46PM EST | 202.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00205000 | 2021-02-19 1:00PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP210226C00207500 | 2021-02-10 11:13AM EST | 207.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRSP210226C00210000 | 2021-02-18 1:53PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRSP210226C00212500 | 2021-02-10 1:54PM EST | 212.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRSP210226C00215000 | 2021-02-16 9:52AM EST | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP210226C00217500 | 2021-02-16 10:38AM EST | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00220000 | 2021-02-12 2:38PM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRSP210226C00225000 | 2021-02-09 10:52AM EST | 225.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00230000 | 2021-02-09 12:56PM EST | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226C00235000 | 2021-02-10 12:12PM EST | 235.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP210226C00240000 | 2021-01-25 10:51AM EST | 240.00 | 3.00 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 279.69% |
| CRSP210226C00245000 | 2021-01-27 9:30AM EST | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| CRSP210226C00250000 | 2021-02-10 10:10AM EST | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CRSP210226C00255000 | 2021-02-08 9:54AM EST | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00260000 | 2021-01-25 3:14PM EST | 260.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 509.57% |
| CRSP210226C00265000 | 2021-01-22 10:00AM EST | 265.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 520.51% |
| CRSP210226C00270000 | 2021-02-10 9:30AM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00275000 | 2021-01-27 2:34PM EST | 275.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRSP210226C00280000 | 2021-02-18 11:22AM EST | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00290000 | 2021-02-08 1:43PM EST | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRSP210226C00295000 | 2021-01-21 9:33AM EST | 295.00 | 2.20 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 581.25% |
| CRSP210226C00300000 | 2021-02-18 12:35PM EST | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210226C00310000 | 2021-01-27 11:36AM EST | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210226P00100000 | 2021-02-16 12:13AM EST | 100.00 | 0.22 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP210226P00115000 | 2021-02-23 2:33PM EST | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP210226P00120000 | 2021-02-23 3:18PM EST | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP210226P00125000 | 2021-02-24 3:54PM EST | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CRSP210226P00130000 | 2021-02-24 3:25PM EST | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRSP210226P00135000 | 2021-02-24 3:47PM EST | 135.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CRSP210226P00136000 | 2021-02-24 11:53AM EST | 136.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210226P00137000 | 2021-02-24 12:18PM EST | 137.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP210226P00138000 | 2021-02-24 1:56PM EST | 138.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210226P00139000 | 2021-02-23 1:57PM EST | 139.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP210226P00140000 | 2021-02-24 3:53PM EST | 140.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRSP210226P00141000 | 2021-02-22 2:54PM EST | 141.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210226P00142000 | 2021-02-22 2:18PM EST | 142.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00143000 | 2021-02-23 3:10PM EST | 143.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP210226P00144000 | 2021-02-23 12:39PM EST | 144.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP210226P00145000 | 2021-02-24 3:53PM EST | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP210226P00146000 | 2021-02-22 3:35PM EST | 146.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRSP210226P00147000 | 2021-02-24 11:15AM EST | 147.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00148000 | 2021-02-23 10:33AM EST | 148.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP210226P00149000 | 2021-02-23 10:32AM EST | 149.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP210226P00150000 | 2021-02-24 2:57PM EST | 150.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CRSP210226P00152500 | 2021-02-24 2:57PM EST | 152.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRSP210226P00155000 | 2021-02-23 1:09PM EST | 155.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRSP210226P00157500 | 2021-02-24 11:02AM EST | 157.50 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00160000 | 2021-02-24 1:38PM EST | 160.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRSP210226P00162500 | 2021-02-24 2:22PM EST | 162.50 | 27.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRSP210226P00165000 | 2021-02-23 12:27PM EST | 165.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRSP210226P00167500 | 2021-02-24 3:13PM EST | 167.50 | 34.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210226P00170000 | 2021-02-19 3:45PM EST | 170.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP210226P00172500 | 2021-02-16 10:06AM EST | 172.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00175000 | 2021-02-24 11:23AM EST | 175.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210226P00177500 | 2021-02-22 2:36PM EST | 177.50 | 43.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00180000 | 2021-02-22 11:40AM EST | 180.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP210226P00182500 | 2021-02-17 11:06AM EST | 182.50 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210226P00185000 | 2021-02-18 11:06AM EST | 185.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00187500 | 2021-02-17 3:07PM EST | 187.50 | 40.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP210226P00190000 | 2021-02-24 12:43PM EST | 190.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRSP210226P00192500 | 2021-02-02 1:17PM EST | 192.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00195000 | 2021-02-24 9:31AM EST | 195.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00197500 | 2021-02-18 12:31PM EST | 197.50 | 51.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP210226P00200000 | 2021-02-18 10:47AM EST | 200.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP210226P00202500 | 2021-01-25 12:51PM EST | 202.50 | 30.80 | 66.50 | 71.50 | 0.00 | - | 1 | 1 | 203.13% |
| CRSP210226P00205000 | 2021-01-27 11:04AM EST | 205.00 | 42.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210226P00210000 | 2021-02-18 12:32PM EST | 210.00 | 63.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
