U.S. markets open in 5 hours 8 minutes

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

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP210226C001200002021-02-24 11:09AM EST120.0017.000.000.000.00-200.00%
CRSP210226C001300002021-02-24 12:44PM EST130.005.670.000.000.00-1000.00%
CRSP210226C001350002021-02-24 3:58PM EST135.002.400.000.000.00-12803.13%
CRSP210226C001380002021-02-24 3:56PM EST138.001.300.000.000.00-47012.50%
CRSP210226C001400002021-02-24 3:05PM EST140.001.000.000.000.00-151012.50%
CRSP210226C001420002021-02-24 1:19PM EST142.001.600.000.000.00-45025.00%
CRSP210226C001430002021-02-24 12:21PM EST143.001.500.000.000.00-92025.00%
CRSP210226C001450002021-02-24 3:22PM EST145.000.350.000.000.00-132025.00%
CRSP210226C001460002021-02-24 1:53PM EST146.000.600.000.000.00-3025.00%
CRSP210226C001470002021-02-24 1:09PM EST147.000.500.000.000.00-63025.00%
CRSP210226C001480002021-02-24 9:32AM EST148.000.300.000.000.00-4025.00%
CRSP210226C001490002021-02-24 1:42PM EST149.000.390.000.000.00-7025.00%
CRSP210226C001500002021-02-24 1:54PM EST150.000.250.000.000.00-42025.00%
CRSP210226C001525002021-02-24 1:09PM EST152.500.250.000.000.00-12050.00%
CRSP210226C001550002021-02-24 1:19PM EST155.000.110.000.000.00-27050.00%
CRSP210226C001575002021-02-24 3:09PM EST157.500.100.000.000.00-6050.00%
CRSP210226C001600002021-02-24 2:42PM EST160.000.050.000.000.00-24050.00%
CRSP210226C001625002021-02-24 12:42PM EST162.500.100.000.000.00-4050.00%
CRSP210226C001650002021-02-24 3:11PM EST165.000.050.000.000.00-97050.00%
CRSP210226C001675002021-02-24 3:53PM EST167.500.070.000.000.00-2050.00%
CRSP210226C001700002021-02-24 3:50PM EST170.000.040.000.000.00-5050.00%
CRSP210226C001725002021-02-19 11:43AM EST172.500.200.000.000.00-4050.00%
CRSP210226C001750002021-02-24 3:43PM EST175.000.050.000.000.00-11050.00%
CRSP210226C001775002021-02-17 12:15PM EST177.500.100.000.000.00-5050.00%
CRSP210226C001800002021-02-23 10:22AM EST180.000.500.000.000.00-6050.00%
CRSP210226C001825002021-02-19 10:19AM EST182.500.200.000.000.00-1050.00%
CRSP210226C001850002021-02-23 3:15PM EST185.000.140.000.000.00-2050.00%
CRSP210226C001875002021-02-16 11:17AM EST187.501.000.000.000.00-4050.00%
CRSP210226C001900002021-02-22 10:33AM EST190.000.300.000.000.00-2050.00%
CRSP210226C001925002021-02-19 11:55AM EST192.500.150.000.000.00-6050.00%
CRSP210226C001950002021-02-19 11:23AM EST195.000.050.000.000.00-1050.00%
CRSP210226C001975002021-02-18 9:42AM EST197.500.400.000.000.00-5050.00%
CRSP210226C002000002021-02-24 12:45PM EST200.000.010.000.000.00-8050.00%
CRSP210226C002025002021-02-17 2:46PM EST202.500.550.000.000.00-2050.00%
CRSP210226C002050002021-02-19 1:00PM EST205.000.050.000.000.00-3050.00%
CRSP210226C002075002021-02-10 11:13AM EST207.502.300.000.000.00-4050.00%
CRSP210226C002100002021-02-18 1:53PM EST210.000.200.000.000.00-21050.00%
CRSP210226C002125002021-02-10 1:54PM EST212.502.170.000.000.00-10050.00%
CRSP210226C002150002021-02-16 9:52AM EST215.000.600.000.000.00-5050.00%
CRSP210226C002175002021-02-16 10:38AM EST217.501.100.000.000.00-2050.00%
CRSP210226C002200002021-02-12 2:38PM EST220.000.150.000.000.00-4050.00%
CRSP210226C002250002021-02-09 10:52AM EST225.001.550.000.000.00-1050.00%
CRSP210226C002300002021-02-09 12:56PM EST230.001.400.000.000.00-2050.00%
CRSP210226C002350002021-02-10 12:12PM EST235.001.050.000.000.00-6050.00%
CRSP210226C002400002021-01-25 10:51AM EST240.003.000.000.050.00-13279.69%
CRSP210226C002450002021-01-27 9:30AM EST245.001.250.000.000.00-50100.00%
CRSP210226C002500002021-02-10 10:10AM EST250.000.500.000.000.00-60050.00%
CRSP210226C002550002021-02-08 9:54AM EST255.000.450.000.000.00-1050.00%
CRSP210226C002600002021-01-25 3:14PM EST260.001.500.002.150.00-39509.57%
CRSP210226C002650002021-01-22 10:00AM EST265.002.000.002.150.00-11520.51%
CRSP210226C002700002021-02-10 9:30AM EST270.000.100.000.000.00-1050.00%
CRSP210226C002750002021-01-27 2:34PM EST275.001.600.000.000.00-11050.00%
CRSP210226C002800002021-02-18 11:22AM EST280.000.380.000.000.00-1050.00%
CRSP210226C002900002021-02-08 1:43PM EST290.000.200.000.000.00-14050.00%
CRSP210226C002950002021-01-21 9:33AM EST295.002.200.002.150.00-23581.25%
CRSP210226C003000002021-02-18 12:35PM EST300.000.170.000.000.00-1050.00%
CRSP210226C003100002021-01-27 11:36AM EST310.000.100.000.000.00-4050.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP210226P001000002021-02-16 12:13AM EST100.000.22-0.000.00--050.00%
CRSP210226P001150002021-02-23 2:33PM EST115.000.250.000.000.00-2050.00%
CRSP210226P001200002021-02-23 3:18PM EST120.000.260.000.000.00-5025.00%
CRSP210226P001250002021-02-24 3:54PM EST125.000.600.000.000.00-31025.00%
CRSP210226P001300002021-02-24 3:25PM EST130.001.900.000.000.00-18012.50%
CRSP210226P001350002021-02-24 3:47PM EST135.004.480.000.000.00-6000.00%
CRSP210226P001360002021-02-24 11:53AM EST136.002.790.000.000.00-300.00%
CRSP210226P001370002021-02-24 12:18PM EST137.005.700.000.000.00-600.00%
CRSP210226P001380002021-02-24 1:56PM EST138.004.500.000.000.00-300.00%
CRSP210226P001390002021-02-23 1:57PM EST139.007.160.000.000.00-1000.00%
CRSP210226P001400002021-02-24 3:53PM EST140.007.910.000.000.00-5100.00%
CRSP210226P001410002021-02-22 2:54PM EST141.008.950.000.000.00-200.00%
CRSP210226P001420002021-02-22 2:18PM EST142.0018.570.000.000.00-100.00%
CRSP210226P001430002021-02-23 3:10PM EST143.008.700.000.000.00-600.00%
CRSP210226P001440002021-02-23 12:39PM EST144.0014.000.000.000.00-2000.00%
CRSP210226P001450002021-02-24 3:53PM EST145.0012.500.000.000.00-2000.00%
CRSP210226P001460002021-02-22 3:35PM EST146.009.530.000.000.00-2400.00%
CRSP210226P001470002021-02-24 11:15AM EST147.0010.850.000.000.00-100.00%
CRSP210226P001480002021-02-23 10:33AM EST148.0018.170.000.000.00-2000.00%
CRSP210226P001490002021-02-23 10:32AM EST149.0018.200.000.000.00-400.00%
CRSP210226P001500002021-02-24 2:57PM EST150.0017.380.000.000.00-7200.00%
CRSP210226P001525002021-02-24 2:57PM EST152.5018.750.000.000.00-2800.00%
CRSP210226P001550002021-02-23 1:09PM EST155.0017.770.000.000.00-3100.00%
CRSP210226P001575002021-02-24 11:02AM EST157.5022.170.000.000.00-100.00%
CRSP210226P001600002021-02-24 1:38PM EST160.0023.200.000.000.00-3000.00%
CRSP210226P001625002021-02-24 2:22PM EST162.5027.730.000.000.00-1600.00%
CRSP210226P001650002021-02-23 12:27PM EST165.0033.870.000.000.00-2500.00%
CRSP210226P001675002021-02-24 3:13PM EST167.5034.030.000.000.00-200.00%
CRSP210226P001700002021-02-19 3:45PM EST170.0037.300.000.000.00-400.00%
CRSP210226P001725002021-02-16 10:06AM EST172.5019.300.000.000.00-100.00%
CRSP210226P001750002021-02-24 11:23AM EST175.0036.400.000.000.00-200.00%
CRSP210226P001775002021-02-22 2:36PM EST177.5043.770.000.000.00-100.00%
CRSP210226P001800002021-02-22 11:40AM EST180.0050.000.000.000.00-500.00%
CRSP210226P001825002021-02-17 11:06AM EST182.5038.360.000.000.00-200.00%
CRSP210226P001850002021-02-18 11:06AM EST185.0053.450.000.000.00-100.00%
CRSP210226P001875002021-02-17 3:07PM EST187.5040.050.000.000.00-600.00%
CRSP210226P001900002021-02-24 12:43PM EST190.0051.580.000.000.00-1900.00%
CRSP210226P001925002021-02-02 1:17PM EST192.5030.550.000.000.00-100.00%
CRSP210226P001950002021-02-24 9:31AM EST195.0057.670.000.000.00-100.00%
CRSP210226P001975002021-02-18 12:31PM EST197.5051.320.000.000.00--00.00%
CRSP210226P002000002021-02-18 10:47AM EST200.0054.000.000.000.00-500.00%
CRSP210226P002025002021-01-25 12:51PM EST202.5030.8066.5071.500.00-11203.13%
CRSP210226P002050002021-01-27 11:04AM EST205.0042.810.000.000.00-100.00%
CRSP210226P002100002021-02-18 12:32PM EST210.0063.770.000.000.00-2000.00%