SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171215C000300002017-11-10 11:53PM EST30.0021.9021.9525.650.00-20405.27%
SRPT171215C000380002017-10-30 3:29PM EST38.0010.5010.0510.750.00-300.00%
SRPT171215C000400002017-11-21 3:42PM EST40.0015.8015.8017.300.00-1020311.23%
SRPT171215C000420002017-11-27 9:34AM EST42.0014.9013.1014.00+8.00+115.94%111208.20%
SRPT171215C000440002017-10-30 3:29PM EST44.005.855.655.950.00-1000.00%
SRPT171215C000450002017-12-01 3:58PM EST45.0010.4010.0010.90+0.95+10.05%293160.94%
SRPT171215C000460002017-11-21 12:23PM EST46.0010.109.9511.950.00-21236.13%
SRPT171215C000470002017-12-04 2:04PM EST47.008.757.158.80+1.25+16.67%14697.46%
SRPT171215C000480002017-12-08 2:26PM EST48.006.805.956.90+0.85+14.29%12579.30%
SRPT171215C000485002017-12-01 11:50PM EST48.507.156.557.550.00-44122.46%
SRPT171215C000490002017-12-11 10:30AM EST49.004.505.106.10+1.20+36.36%410186.91%
SRPT171215C000500002017-12-11 10:05AM EST50.004.014.355.15-0.49-10.89%150779.00%
SRPT171215C000510002017-12-11 9:42AM EST51.003.102.604.25-1.25-28.74%11073.14%
SRPT171215C000520002017-12-07 12:01PM EST52.002.832.242.85-2.02-41.65%62835.74%
SRPT171215C000525002017-12-07 6:43PM EST52.501.551.962.490.00-2040.14%
SRPT171215C000530002017-12-11 9:42AM EST53.001.401.812.46-1.20-46.15%110456.93%
SRPT171215C000540002017-12-11 12:09PM EST54.001.501.121.70-0.15-9.09%1630651.32%
SRPT171215C000545002017-12-11 10:47AM EST54.500.820.801.36-0.35-29.91%3410248.73%
SRPT171215C000550002017-12-11 12:23PM EST55.000.750.620.95-0.15-16.67%1901,26042.14%
SRPT171215C000555002017-12-11 12:05PM EST55.500.550.290.89-0.25-31.25%1331048.05%
SRPT171215C000560002017-12-11 11:34AM EST56.000.350.280.60-0.24-40.68%7916143.46%
SRPT171215C000565002017-12-08 11:38AM EST56.500.420.280.58-1.04-71.23%366349.12%
SRPT171215C000570002017-12-11 10:28AM EST57.000.200.150.36-0.40-66.67%4012944.43%
SRPT171215C000575002017-12-08 10:44AM EST57.500.250.140.36-0.05-16.67%110149.71%
SRPT171215C000580002017-12-07 1:24PM EST58.000.250.130.59-0.95-79.17%3027654.79%
SRPT171215C000585002017-12-01 11:50PM EST58.501.250.571.070.00-9983.79%
SRPT171215C000590002017-12-07 11:59AM EST59.000.190.000.24-0.80-80.81%17456.45%
SRPT171215C000600002017-12-11 11:33AM EST60.000.100.050.17-0.01-9.09%202,00253.13%
SRPT171215C000610002017-12-11 11:23AM EST61.000.050.050.34-0.33-86.84%56569.14%
SRPT171215C000620002017-12-04 12:28PM EST62.000.280.000.27-0.24-46.15%31470.31%
SRPT171215C000650002017-12-04 9:48AM EST65.000.180.000.23+0.02+12.50%532587.11%
SRPT171215C000700002017-11-13 9:31AM EST70.000.300.000.280.00-810119.92%
SRPT171215C000750002017-11-10 11:53PM EST75.000.250.000.240.00-33142.19%
SRPT171215C000800002017-11-10 11:53PM EST80.000.130.000.310.00-22172.66%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171215P000290002017-10-27 10:58PM EST29.000.160.000.430.00-1010305.86%
SRPT171215P000300002017-10-27 10:58PM EST30.000.310.000.470.00-88296.48%
SRPT171215P000330002017-10-31 8:43AM EST33.000.240.000.280.00-1010232.03%
SRPT171215P000350002017-11-09 1:23PM EST35.000.170.000.200.00-1133196.88%
SRPT171215P000360002017-11-10 11:53PM EST36.000.260.000.340.00-1010204.30%
SRPT171215P000370002017-10-27 10:58PM EST37.000.570.420.530.00-1010241.02%
SRPT171215P000380002017-11-08 11:55AM EST38.000.230.000.290.00-2329176.17%
SRPT171215P000390002017-11-03 9:33AM EST39.000.300.180.31-0.45-60.00%11183.98%
SRPT171215P000400002017-11-21 3:59PM EST40.000.100.000.460.00-1042170.31%
SRPT171215P000410002017-11-17 11:58PM EST41.000.350.000.210.00-88136.33%
SRPT171215P000420002017-11-29 10:09AM EST42.000.170.000.33+0.02+13.33%18138.28%
SRPT171215P000430002017-11-28 10:31AM EST43.000.200.070.24-0.08-28.57%129126.56%
SRPT171215P000440002017-12-08 11:20AM EST44.000.050.000.17-0.35-87.50%59103.52%
SRPT171215P000450002017-12-07 11:16AM EST45.000.080.000.22-0.12-60.00%246299.41%
SRPT171215P000460002017-11-16 1:03PM EST46.000.500.160.500.00-427116.60%
SRPT171215P000470002017-12-05 3:26PM EST47.000.210.000.19-0.22-51.16%12778.52%
SRPT171215P000480002017-12-07 3:45PM EST48.000.180.080.25-0.07-28.00%2114678.91%
SRPT171215P000490002017-12-07 10:58AM EST49.000.280.040.33-0.14-33.33%26471.09%
SRPT171215P000495002017-12-08 11:39AM EST49.500.200.000.36-0.43-68.25%32265.82%
SRPT171215P000500002017-12-11 12:28PM EST50.000.150.000.25-0.15-50.00%333,45455.27%
SRPT171215P000510002017-12-08 12:19PM EST51.000.200.120.38-0.65-76.47%132356.06%
SRPT171215P000515002017-12-08 12:42PM EST51.500.300.210.56-1.05-77.78%2259.18%
SRPT171215P000520002017-12-11 10:31AM EST52.000.250.190.66-0.11-30.56%1920755.47%
SRPT171215P000525002017-12-08 3:34PM EST52.500.560.350.86-0.32-36.36%136058.20%
SRPT171215P000530002017-12-11 10:56AM EST53.000.750.240.67+0.20+36.36%685154.25%
SRPT171215P000535002017-12-08 3:58PM EST53.500.870.571.06-0.07-7.45%171053.13%
SRPT171215P000540002017-12-11 9:46AM EST54.001.100.491.20+0.19+20.88%23360.55%
SRPT171215P000545002017-12-08 3:01PM EST54.501.140.881.58-0.31-21.38%10552.64%
SRPT171215P000550002017-12-11 12:29PM EST55.001.660.881.65-0.14-7.78%1153258.98%
SRPT171215P000555002017-12-08 11:16AM EST55.501.461.472.19-0.74-33.64%131054.88%
SRPT171215P000560002017-12-08 2:25PM EST56.001.841.812.49-0.49-21.03%7355.18%
SRPT171215P000565002017-12-08 11:45AM EST56.502.162.092.88-0.09-4.00%3355.08%
SRPT171215P000570002017-12-01 11:50PM EST57.003.602.603.350.00-1160.94%
SRPT171215P000600002017-11-30 11:20AM EST60.004.804.955.500.00-62664.26%