U.S. Markets open in 3 hrs 11 mins

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
185.10-4.67 (-2.46%)
At close: 4:00PM EST

184.00 -1.10 (-0.59%)
Before hours: 5:53AM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP210416C000450002020-09-09 9:22AM EST45.0041.5055.0059.200.00-100.00%
CRSP210416C000500002020-11-06 12:45PM EST50.0054.020.000.000.00-200.00%
CRSP210416C000550002020-11-04 10:01AM EST55.0041.750.000.000.00-100.00%
CRSP210416C000600002020-11-04 12:50PM EST60.0041.070.000.000.00-300.00%
CRSP210416C000650002020-11-06 10:22AM EST65.0038.800.000.000.00-100.00%
CRSP210416C000700002020-11-04 11:10AM EST70.0033.200.000.000.00-100.00%
CRSP210416C000750002020-11-03 12:43PM EST75.0024.000.000.000.00-300.00%
CRSP210416C000800002020-11-02 1:27PM EST80.0033.000.000.000.00-200.00%
CRSP210416C000850002020-11-06 10:34AM EST85.0031.500.000.000.00-400.00%
CRSP210416C000900002020-11-10 12:00PM EST90.0022.900.000.000.00-2600.00%
CRSP210416C000950002020-11-09 12:00PM EST95.0024.720.000.000.00-100.00%
CRSP210416C001000002020-11-09 10:55AM EST100.0019.800.000.000.00-400.00%
CRSP210416C001050002020-11-10 12:00PM EST105.0016.500.000.000.00-200.00%
CRSP210416C001100002020-11-06 11:19AM EST110.0013.000.000.000.00-100.00%
CRSP210416C001150002020-11-04 1:13PM EST115.0012.670.000.000.00-1000.00%
CRSP210416C001200002020-11-05 3:50PM EST120.0015.410.000.000.00-200.00%
CRSP210416C001250002020-11-09 11:10AM EST125.0013.450.000.000.00-300.00%
CRSP210416C001300002020-11-09 1:06PM EST130.0010.200.000.000.00-300.00%
CRSP210416C001350002020-11-05 11:47AM EST135.009.600.000.000.00-400.00%
CRSP210416C001400002020-11-04 12:23PM EST140.007.100.000.000.00-100.00%
CRSP210416C001450002020-10-22 10:30AM EST145.004.800.000.000.00-200.00%
CRSP210416C001500002020-11-06 12:50PM EST150.007.240.000.000.00-200.00%
CRSP210416C001550002020-10-23 8:36AM EST155.003.600.000.000.00-100.00%
CRSP210416C001600002020-11-10 10:02AM EST160.005.900.000.000.00-100.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP210416P000400002020-11-03 3:28PM EST40.001.590.000.000.00-1050.00%
CRSP210416P000450002020-10-21 1:30PM EST45.001.950.000.000.00-18050.00%
CRSP210416P000500002020-10-30 10:19AM EST50.002.950.000.000.00-1050.00%
CRSP210416P000550002020-10-29 12:24PM EST55.003.200.000.000.00-3050.00%
CRSP210416P000600002020-11-05 3:14PM EST60.003.600.000.000.00-5050.00%
CRSP210416P000650002020-11-05 2:19PM EST65.004.600.000.000.00-1050.00%
CRSP210416P000700002020-11-10 3:06PM EST70.007.250.000.000.00-50050.00%
CRSP210416P000750002020-11-10 3:06PM EST75.008.850.000.000.00-50050.00%
CRSP210416P000800002020-11-10 10:22AM EST80.0011.100.000.000.00-3025.00%
CRSP210416P000850002020-11-09 2:43PM EST85.0013.200.000.000.00-4025.00%
CRSP210416P000900002020-11-09 3:08PM EST90.0014.470.000.000.00-1025.00%
CRSP210416P000950002020-11-09 3:08PM EST95.0016.950.000.000.00-1025.00%
CRSP210416P001000002020-11-09 11:15AM EST100.0021.100.000.000.00-1025.00%
CRSP210416P001050002020-11-02 11:22AM EST105.0029.000.000.000.00-3025.00%
CRSP210416P001100002020-11-04 2:18PM EST110.0028.350.000.000.00-2025.00%
CRSP210416P001150002020-10-18 11:12PM EST115.0025.500.000.000.00--025.00%
CRSP210416P001200002020-10-19 3:13PM EST120.0028.900.000.000.00--025.00%