U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.90-1.27 (-2.81%)
At close: 4:00PM EDT

43.90 0.00 (0.00%)
After hours: 4:40PM EDT

People also watch
CLVSACADJUNOICPTKITE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170929C000315002017-08-30 12:08PM EDT31.508.159.6510.450.00-10100.00%
SRPT170929C000320002017-08-25 11:53PM EDT32.004.704.406.950.00-11110.00%
SRPT170929C000325002017-09-05 11:11AM EDT32.508.5210.3011.150.00-360.00%
SRPT170929C000330002017-08-25 11:53PM EDT33.004.003.656.000.00-320.00%
SRPT170929C000335002017-08-25 11:53PM EDT33.503.853.255.650.00-12120.00%
SRPT170929C000340002017-09-22 2:07PM EDT34.0011.6310.0011.75-0.83-6.66%11232.42%
SRPT170929C000345002017-08-22 11:35AM EDT34.503.253.204.650.00-10120.00%
SRPT170929C000350002017-09-01 3:57PM EDT35.007.056.757.35+4.06+135.79%220.00%
SRPT170929C000355002017-08-25 11:53PM EDT35.502.832.573.650.00-11110.00%
SRPT170929C000360002017-08-30 11:54AM EDT36.004.285.656.450.00-122840.00%
SRPT170929C000365002017-09-01 9:46AM EDT36.505.455.306.10+0.95+21.11%4950.00%
SRPT170929C000370002017-09-06 12:02PM EDT37.009.006.206.950.00-418979.69%
SRPT170929C000375002017-08-30 12:47PM EDT37.503.854.505.300.00-9160.00%
SRPT170929C000380002017-09-05 10:09AM EDT38.004.505.306.050.00-10025287.50%
SRPT170929C000385002017-09-08 11:14AM EDT38.505.895.005.70-2.41-29.04%4898.44%
SRPT170929C000390002017-09-25 12:41PM EDT39.005.444.506.05-0.49-8.26%11498.24%
SRPT170929C000395002017-09-07 1:55PM EDT39.507.064.254.950.00-21274.61%
SRPT170929C000400002017-09-22 11:21AM EDT40.006.594.805.80-0.61-8.47%1092150.88%
SRPT170929C000410002017-09-07 3:50PM EDT41.005.203.153.850.00-53383.98%
SRPT170929C000415002017-09-01 12:24PM EDT41.502.652.043.10+0.55+26.19%1281.64%
SRPT170929C000420002017-09-06 1:22PM EDT42.005.872.563.300.00-113991.02%
SRPT170929C000425002017-09-14 3:25PM EDT42.504.004.355.550.00-2632209.38%
SRPT170929C000430002017-09-06 9:30AM EDT43.004.651.992.900.00-12496.78%
SRPT170929C000435002017-08-28 9:30AM EDT43.500.651.282.810.00-111290.14%
SRPT170929C000440002017-09-25 3:58PM EDT44.001.000.671.30-2.45-71.01%1412850.39%
SRPT170929C000445002017-09-20 3:38PM EDT44.502.841.362.860.00-2020116.31%
SRPT170929C000450002017-09-25 3:52PM EDT45.000.650.500.98-0.85-56.67%889658.40%
SRPT170929C000455002017-09-25 1:44PM EDT45.500.550.120.97-0.45-45.00%163056.35%
SRPT170929C000460002017-09-25 12:56PM EDT46.000.430.200.40-0.57-57.00%895655.27%
SRPT170929C000465002017-09-25 10:13AM EDT46.500.600.000.73-0.41-40.59%220959.77%
SRPT170929C000470002017-09-25 1:40PM EDT47.000.210.150.42-0.44-67.69%5823060.35%
SRPT170929C000475002017-09-25 10:52AM EDT47.500.200.000.42-0.25-55.56%24310259.96%
SRPT170929C000480002017-09-25 3:37PM EDT48.000.150.040.25-0.35-70.00%12515658.79%
SRPT170929C000485002017-09-25 12:39PM EDT48.500.120.000.28-0.78-86.67%11010063.09%
SRPT170929C000490002017-09-22 11:57PM EDT49.000.400.080.550.00-1092285.16%
SRPT170929C000495002017-09-22 11:57PM EDT49.500.300.060.640.00-109093.36%
SRPT170929C000500002017-09-25 2:06PM EDT50.000.040.050.19-0.66-94.29%56374.22%
SRPT170929C000505002017-09-22 11:57PM EDT50.500.300.000.470.00-1092.58%
SRPT170929C000525002017-09-22 11:57PM EDT52.500.130.000.430.00-1111108.01%
SRPT170929C000550002017-09-22 3:38PM EDT55.000.050.050.17-0.20-80.00%15111.72%
SRPT170929C000560002017-09-22 11:57PM EDT56.000.060.000.310.00-240126.76%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170929P000300002017-08-23 3:48PM EDT30.000.450.280.820.00-54259.57%
SRPT170929P000315002017-09-01 11:56PM EDT31.500.530.090.660.00-55210.55%
SRPT170929P000320002017-09-22 11:58PM EDT32.000.020.000.290.00-10163.28%
SRPT170929P000325002017-09-14 9:58AM EDT32.500.050.000.200.00-22145.31%
SRPT170929P000335002017-08-31 10:29AM EDT33.500.840.300.910.00-1021206.06%
SRPT170929P000340002017-09-05 11:44AM EDT34.000.600.080.550.00-239164.06%
SRPT170929P000345002017-08-30 1:27PM EDT34.500.620.531.070.00-150207.81%
SRPT170929P000350002017-09-12 12:46PM EDT35.000.150.000.410.00-1018134.18%
SRPT170929P000355002017-08-25 11:54PM EDT35.502.231.622.550.00-4242285.64%
SRPT170929P000360002017-09-25 3:44PM EDT36.000.020.000.13-2.58-99.23%2294.92%
SRPT170929P000365002017-08-25 11:54PM EDT36.503.052.133.000.00-11294.73%
SRPT170929P000370002017-09-05 12:07PM EDT37.001.200.320.840.00-1015146.68%
SRPT170929P000375002017-08-25 11:54PM EDT37.502.992.653.700.00-2626308.79%
SRPT170929P000380002017-09-08 2:19PM EDT38.000.550.450.97+0.15+37.50%616141.21%
SRPT170929P000400002017-09-25 2:03PM EDT40.000.070.000.27-0.06-46.15%106660.94%
SRPT170929P000410002017-09-25 10:51AM EDT41.000.380.000.40+0.23+153.33%15454.88%
SRPT170929P000415002017-09-22 11:58PM EDT41.500.150.000.490.00-1051.66%
SRPT170929P000420002017-09-25 11:04AM EDT42.000.350.120.55+0.05+16.67%411550.59%
SRPT170929P000425002017-09-25 12:23PM EDT42.500.500.250.73+0.25+100.00%2053651.76%
SRPT170929P000430002017-09-25 3:14PM EDT43.000.650.500.85+0.19+41.30%701252.54%
SRPT170929P000435002017-09-22 12:26PM EDT43.500.510.210.74-0.59-53.64%1445.41%
SRPT170929P000440002017-09-25 3:16PM EDT44.001.200.931.35+0.54+81.82%1,07610453.13%
SRPT170929P000445002017-09-22 11:58PM EDT44.501.030.511.330.00-1148.54%
SRPT170929P000450002017-09-25 12:37PM EDT45.001.721.421.98+0.62+56.36%777551.07%
SRPT170929P000455002017-09-22 3:55PM EDT45.501.370.921.50+0.47+52.22%77600.00%
SRPT170929P000460002017-09-25 10:53AM EDT46.002.200.893.00+0.60+37.50%26783.59%
SRPT170929P000470002017-09-21 2:24PM EDT47.001.801.612.810.00-230.00%