U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
36.70-0.17 (-0.46%)
At close: 4:00PM EDT
People also watch
CLVSACADJUNOKITEICPT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170825C000335002017-07-28 11:48PM EDT33.508.367.308.550.00-11381.35%
SRPT170825C000350002017-08-01 10:04AM EDT35.004.053.454.400.00-12179.49%
SRPT170825C000355002017-07-21 11:55PM EDT35.505.907.858.850.00-11464.65%
SRPT170825C000360002017-08-17 10:13AM EDT36.002.001.041.810.00-1261.13%
SRPT170825C000370002017-08-18 3:57PM EDT37.000.780.700.90-5.16-86.87%7854.79%
SRPT170825C000375002017-08-18 2:43PM EDT37.500.700.400.98-0.10-12.50%10614460.16%
SRPT170825C000380002017-08-18 3:33PM EDT38.000.500.260.60+0.02+4.17%1855653.91%
SRPT170825C000385002017-08-18 11:48PM EDT38.500.500.140.400.00-1151.17%
SRPT170825C000390002017-08-17 9:58AM EDT39.000.700.130.490.00-205162.11%
SRPT170825C000395002017-08-18 12:14PM EDT39.500.200.050.41-0.07-25.93%114162.50%
SRPT170825C000400002017-08-18 3:45PM EDT40.000.200.050.24-0.23-53.49%4020660.16%
SRPT170825C000405002017-08-16 3:07PM EDT40.500.400.050.280.00-61068.75%
SRPT170825C000410002017-08-15 11:30AM EDT41.000.250.000.440.00-55681.05%
SRPT170825C000415002017-08-14 10:02AM EDT41.500.500.000.320.00-82179.69%
SRPT170825C000420002017-08-04 2:47PM EDT42.000.750.561.34-0.06-7.41%1324155.57%
SRPT170825C000430002017-08-10 2:31PM EDT43.000.300.091.380.00-420153.13%
SRPT170825C000440002017-08-07 10:45AM EDT44.000.300.330.68-0.20-40.00%1010145.90%
SRPT170825C000450002017-08-07 10:49AM EDT45.000.250.300.50-2.14-89.54%1219146.68%
SRPT170825C000460002017-08-07 3:20PM EDT46.000.270.170.45-1.03-79.23%1221146.68%
SRPT170825C000470002017-07-27 12:31PM EDT47.001.200.481.140.00-14207.81%
SRPT170825C000490002017-07-28 11:48PM EDT49.000.620.410.810.00-33209.96%
SRPT170825C000500002017-08-01 2:55PM EDT50.000.250.000.420.00-318168.36%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170825P000250002017-07-24 2:33PM EDT25.000.050.000.170.00-89179.69%
SRPT170825P000300002017-07-21 11:56PM EDT30.000.400.070.220.00-125126117.58%
SRPT170825P000310002017-07-14 11:51PM EDT31.001.430.852.840.00-55259.57%
SRPT170825P000320002017-08-07 12:54PM EDT32.000.310.080.41+0.01+3.33%50100.78%
SRPT170825P000325002017-08-18 2:42PM EDT32.500.100.000.26-0.15-60.00%17177.34%
SRPT170825P000335002017-08-17 3:21PM EDT33.500.150.000.380.00-102069.73%
SRPT170825P000340002017-08-18 2:13PM EDT34.000.150.050.35-0.05-25.00%203262.70%
SRPT170825P000345002017-08-18 11:49PM EDT34.500.260.070.440.00-1059.57%
SRPT170825P000350002017-08-18 3:56PM EDT35.000.350.140.59+0.05+16.67%59959.28%
SRPT170825P000355002017-08-18 3:52PM EDT35.500.500.230.750.00-26857.81%
SRPT170825P000360002017-08-15 3:01PM EDT36.000.920.300.800.00-224550.39%
SRPT170825P000365002017-08-18 3:46PM EDT36.500.800.541.15-0.30-27.27%102455.08%
SRPT170825P000370002017-08-18 3:30PM EDT37.001.000.751.35-0.40-28.57%492951.86%
SRPT170825P000375002017-08-10 3:58PM EDT37.502.030.922.830.00-111183.20%
SRPT170825P000380002017-08-18 3:17PM EDT38.001.581.332.07-0.20-11.24%131351.95%
SRPT170825P000385002017-08-18 11:49PM EDT38.502.671.682.550.00-271554.59%
SRPT170825P000390002017-08-18 2:55PM EDT39.002.352.182.75+0.75+46.87%6172.85%
SRPT170825P000395002017-07-25 9:44AM EDT39.501.751.662.550.00-560.00%
SRPT170825P000400002017-08-18 3:25PM EDT40.003.353.053.65-0.39-10.43%1515780.27%
SRPT170825P000410002017-08-18 2:34PM EDT41.004.364.004.60+0.55+14.44%803189.26%
SRPT170825P000420002017-07-21 11:56PM EDT42.003.101.992.860.00-220.00%
SRPT170825P000430002017-08-17 3:21PM EDT43.006.195.956.650.00-712118.75%
SRPT170825P000450002017-08-16 9:52AM EDT45.008.237.908.950.00-415109.77%
SRPT170825P000490002017-07-21 11:56PM EDT49.009.056.457.600.00-10100.00%
SRPT170825P000500002017-07-31 1:18PM EDT50.0010.9511.1011.95+3.29+42.95%330.00%