SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171124C000350002017-11-17 11:57PM EST35.0020.1620.0022.550.00-500204.69%
SRPT171124C000460002017-11-03 10:05AM EST46.008.407.608.10+4.04+92.66%110.00%
SRPT171124C000470002017-11-03 9:53AM EST47.007.506.607.30+3.98+113.07%2140.00%
SRPT171124C000475002017-11-10 3:50PM EST47.507.006.257.40+4.50+180.00%570.00%
SRPT171124C000480002017-11-17 3:12PM EST48.007.407.408.70+0.70+10.45%25129116.41%
SRPT171124C000485002017-10-31 8:30AM EST48.502.125.356.150.00-220.00%
SRPT171124C000495002017-11-06 12:35PM EST49.507.874.555.650.00-1530.00%
SRPT171124C000500002017-11-17 3:44PM EST50.006.005.556.60+1.00+20.00%5511688.77%
SRPT171124C000505002017-11-14 9:47AM EST50.505.004.906.500.00-1152.34%
SRPT171124C000510002017-11-17 11:26AM EST51.004.304.455.80+1.08+33.54%31289.16%
SRPT171124C000515002017-11-10 11:52PM EST51.503.952.253.950.00-31310.00%
SRPT171124C000520002017-11-10 1:46PM EST52.002.162.503.90-2.29-51.46%3220.00%
SRPT171124C000525002017-11-16 10:56AM EST52.503.042.874.300.00-33571.97%
SRPT171124C000530002017-11-15 2:29PM EST53.003.002.443.750.00-28363.77%
SRPT171124C000535002017-11-17 2:01PM EST53.502.452.063.35-0.04-1.61%111262.21%
SRPT171124C000540002017-11-17 10:04AM EST54.001.551.773.05-0.62-28.57%14164.01%
SRPT171124C000545002017-11-17 2:12PM EST54.501.771.282.39+0.63+55.26%201851.07%
SRPT171124C000550002017-11-17 3:34PM EST55.001.571.121.90+0.48+44.04%19131744.63%
SRPT171124C000555002017-11-17 3:44PM EST55.501.301.021.81+0.36+38.30%15010352.05%
SRPT171124C000560002017-11-17 3:50PM EST56.001.100.781.45+0.33+42.86%2294748.63%
SRPT171124C000565002017-11-17 3:54PM EST56.501.000.821.29-1.15-53.49%227351.27%
SRPT171124C000570002017-11-17 3:58PM EST57.000.800.750.90+0.30+60.00%2607044.82%
SRPT171124C000575002017-11-17 11:57PM EST57.500.300.240.980.00-301654.35%
SRPT171124C000580002017-11-17 3:59PM EST58.000.400.240.60+0.04+11.11%1820245.85%
SRPT171124C000600002017-11-13 3:59PM EST60.000.440.000.350.00-519653.71%
SRPT171124C000650002017-11-10 9:58AM EST65.000.250.000.31-0.01-3.85%2874.61%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171124P000400002017-10-26 2:48PM EST40.000.440.120.620.00-2324183.20%
SRPT171124P000410002017-10-27 10:58PM EST41.000.450.180.600.00-194174.61%
SRPT171124P000435002017-10-19 9:31AM EST43.501.510.901.050.00-614194.04%
SRPT171124P000440002017-10-27 10:58PM EST44.001.230.661.850.00-1111205.57%
SRPT171124P000450002017-11-10 9:46AM EST45.000.250.000.48-0.74-74.75%727117.58%
SRPT171124P000455002017-10-26 8:47AM EST45.501.890.981.880.00-1333196.00%
SRPT171124P000460002017-11-15 3:10PM EST46.000.150.000.170.00-5687.11%
SRPT171124P000465002017-11-09 3:52PM EST46.500.760.000.840.00-310119.92%
SRPT171124P000470002017-11-10 11:53PM EST47.000.400.000.520.00-20100.98%
SRPT171124P000480002017-11-13 12:03PM EST48.000.400.000.190.00-5572.85%
SRPT171124P000485002017-11-13 3:59PM EST48.500.500.000.200.00-5769.53%
SRPT171124P000490002017-11-17 11:45AM EST49.000.080.000.16-0.88-91.67%220262.70%
SRPT171124P000495002017-11-09 3:52PM EST49.501.460.140.960.00-41097.75%
SRPT171124P000500002017-11-17 12:57PM EST50.000.100.000.36-0.10-50.00%1218166.21%
SRPT171124P000505002017-11-06 2:30PM EST50.501.000.601.190.00-88105.37%
SRPT171124P000510002017-11-16 2:00PM EST51.000.200.000.710.00-3570.12%
SRPT171124P000515002017-11-17 10:56AM EST51.500.200.000.28-2.11-91.34%2860.35%
SRPT171124P000520002017-11-17 1:55PM EST52.000.150.000.37-0.79-84.04%2022860.94%
SRPT171124P000525002017-11-17 12:02PM EST52.500.250.120.35-0.82-76.64%1754.69%
SRPT171124P000530002017-11-17 11:57PM EST53.000.300.080.450.00-506654.79%
SRPT171124P000535002017-11-17 3:28PM EST53.500.300.190.51-6.10-95.31%151252.05%
SRPT171124P000540002017-11-17 3:28PM EST54.000.400.290.60-1.40-77.78%5250.10%
SRPT171124P000545002017-11-17 12:36PM EST54.500.860.340.96-1.14-57.00%12158.01%
SRPT171124P000550002017-11-17 2:21PM EST55.000.750.450.98-0.60-44.44%536951.71%
SRPT171124P000555002017-11-17 1:39PM EST55.501.050.511.25-5.27-83.39%5753.81%
SRPT171124P000560002017-11-10 11:53PM EST56.002.002.613.750.00-11112.89%
SRPT171124P000600002017-11-06 2:11PM EST60.005.315.757.100.00-28141.55%