SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171222C000470002017-12-15 11:45AM EST47.006.654.956.75-2.00-23.12%21579.10%
SRPT171222C000500002017-12-15 1:46PM EST50.003.242.243.70-3.96-55.00%1504852.93%
SRPT171222C000510002017-11-29 4:34PM EST51.005.703.754.800.00-1010141.41%
SRPT171222C000520002017-11-10 11:53PM EST52.003.604.405.650.00-22193.65%
SRPT171222C000525002017-12-06 3:41PM EST52.502.002.153.20-0.50-20.00%14107.03%
SRPT171222C000530002017-12-15 3:55PM EST53.000.900.561.24-0.53-37.06%1301758.06%
SRPT171222C000535002017-12-15 3:30PM EST53.500.650.364.75-0.55-45.83%198120.51%
SRPT171222C000540002017-12-15 3:37PM EST54.000.500.400.83-0.90-64.29%3075457.13%
SRPT171222C000545002017-12-15 3:42PM EST54.500.350.071.08-0.65-65.00%683452.44%
SRPT171222C000550002017-12-15 2:53PM EST55.000.350.090.40-1.33-79.17%764649.81%
SRPT171222C000555002017-12-15 11:45PM EST55.500.450.000.55-0.23-46.00%1963.38%
SRPT171222C000560002017-12-14 10:54AM EST56.000.400.000.340.00-102057.13%
SRPT171222C000565002017-12-15 11:45PM EST56.500.200.000.70-0.15-75.00%307062.70%
SRPT171222C000570002017-12-11 11:11AM EST57.000.500.000.600.00-31564.26%
SRPT171222C000575002017-12-15 11:45PM EST57.500.500.000.360.00-505059.38%
SRPT171222C000580002017-12-12 9:56AM EST58.000.500.000.290.00-506359.96%
SRPT171222C000585002017-12-14 2:45PM EST58.500.100.000.290.00-101363.87%
SRPT171222C000590002017-11-24 12:55PM EST59.001.701.151.950.00-24152.05%
SRPT171222C000600002017-12-15 3:42PM EST60.000.050.000.15-0.10-66.67%2212565.43%
SRPT171222C000610002017-12-06 3:37PM EST61.000.300.120.88-0.92-75.41%5017113.48%
SRPT171222C000700002017-11-17 11:57PM EST70.000.350.151.040.00-22187.01%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171222P000400002017-11-17 11:58PM EST40.000.480.000.840.00-1010177.93%
SRPT171222P000420002017-11-17 11:58PM EST42.000.560.000.950.00-1010158.59%
SRPT171222P000425002017-12-07 6:44PM EST42.500.130.000.360.00-110119.14%
SRPT171222P000450002017-11-30 9:59AM EST45.000.350.050.880.00-20120.51%
SRPT171222P000460002017-11-17 11:58PM EST46.001.080.310.820.00-1010115.72%
SRPT171222P000470002017-11-10 11:53PM EST47.001.240.901.720.00-66146.58%
SRPT171222P000480002017-11-24 10:37AM EST48.000.570.091.06+0.12+26.67%201390.82%
SRPT171222P000500002017-12-15 9:58AM EST50.000.250.050.90-0.75-75.00%5358.89%
SRPT171222P000505002017-12-11 9:34AM EST50.500.600.130.830.00-111752.44%
SRPT171222P000510002017-12-15 11:45PM EST51.000.300.141.05-0.10-33.33%21250.98%
SRPT171222P000520002017-12-15 3:35PM EST52.000.900.271.61-1.17-56.52%2677.64%
SRPT171222P000525002017-12-15 12:11PM EST52.500.840.581.50+0.21+33.33%31463.18%
SRPT171222P000530002017-12-15 3:38PM EST53.001.400.851.91+0.54+62.79%73469.04%
SRPT171222P000535002017-12-15 11:45PM EST53.501.400.942.330.00-1074.51%
SRPT171222P000540002017-12-14 2:46PM EST54.001.361.442.720.00-202350.59%
SRPT171222P000545002017-12-15 11:45PM EST54.502.301.062.830.00-4468.65%
SRPT171222P000550002017-12-11 12:29PM EST55.002.210.833.200.00-111369.43%
SRPT171222P000555002017-12-15 3:59PM EST55.502.662.733.70+0.08+3.10%13150.39%
SRPT171222P000560002017-12-11 3:11PM EST56.002.852.184.450.00-6793.65%
SRPT171222P000580002017-11-17 11:58PM EST58.004.003.904.600.00-300.00%
SRPT171222P000600002017-12-15 11:45PM EST60.006.906.658.300.00-10010065.43%
SRPT171222P000630002017-12-01 11:51PM EST63.007.157.559.100.00-990.00%
SRPT171222P000650002017-12-01 11:51PM EST65.008.859.3011.000.00-13130.00%