U.S. Markets close in 16 mins.

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.87-0.96 (-2.05%)
As of 3:44PM EDT. Market open.
People also watch
CLVSACADJUNOICPTKITE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170922C000360002017-08-25 11:53PM EDT36.001.912.022.800.00-110.00%
SRPT170922C000370002017-09-19 3:08PM EDT37.009.158.309.55+5.35+140.79%411109.38%
SRPT170922C000375002017-08-25 11:53PM EDT37.501.411.362.100.00-3180.00%
SRPT170922C000380002017-09-15 10:58AM EDT38.009.288.4510.00+1.47+18.82%116238.67%
SRPT170922C000385002017-08-25 11:53PM EDT38.501.200.961.700.00-110.00%
SRPT170922C000390002017-09-14 10:15AM EDT39.006.007.508.950.00-114218.46%
SRPT170922C000395002017-09-13 9:30AM EDT39.505.286.958.650.00-37213.67%
SRPT170922C000400002017-09-15 11:36AM EDT40.006.656.457.55+0.85+14.66%491182.23%
SRPT170922C000405002017-09-01 11:56PM EDT40.500.532.153.000.00-550.00%
SRPT170922C000410002017-09-11 10:08AM EDT41.003.035.556.700.00-254171.29%
SRPT170922C000420002017-09-18 9:45AM EDT42.004.803.554.800.00-13082.62%
SRPT170922C000425002017-08-11 5:13PM EDT42.501.710.932.650.00-10100.00%
SRPT170922C000430002017-09-14 3:53PM EDT43.003.503.555.100.00-16142.77%
SRPT170922C000435002017-09-19 9:44AM EDT43.503.582.263.10+1.38+62.73%1259.96%
SRPT170922C000440002017-09-15 1:53PM EDT44.003.252.733.55+1.33+69.27%1533110.55%
SRPT170922C000445002017-09-18 1:08PM EDT44.503.001.472.730.00-102469.04%
SRPT170922C000450002017-09-19 11:03AM EDT45.001.861.152.23-0.29-13.49%1034163.57%
SRPT170922C000460002017-09-19 2:49PM EDT46.000.860.550.95-0.80-48.19%1913952.83%
SRPT170922C000465002017-09-19 3:05PM EDT46.500.650.450.96-0.60-48.00%2522151.27%
SRPT170922C000470002017-09-19 3:08PM EDT47.000.400.400.64-0.52-56.52%5624450.68%
SRPT170922C000475002017-09-19 1:25PM EDT47.500.350.090.66-0.23-39.66%1512650.39%
SRPT170922C000480002017-09-19 1:15PM EDT48.000.300.100.43-0.24-44.44%8937450.20%
SRPT170922C000485002017-09-19 2:05PM EDT48.500.230.000.49-0.20-46.51%4510555.47%
SRPT170922C000490002017-09-19 9:55AM EDT49.000.400.000.38+0.03+8.11%59156.84%
SRPT170922C000495002017-09-15 11:50PM EDT49.500.450.250.600.00-11082.42%
SRPT170922C000500002017-09-19 11:55AM EDT50.000.110.000.21-0.06-35.29%4544158.40%
SRPT170922C000510002017-09-19 3:24PM EDT51.000.050.000.270.00-211172.46%
SRPT170922C000520002017-09-19 1:13PM EDT52.000.050.000.17-0.19-79.17%1010974.22%
SRPT170922C000525002017-09-15 11:50PM EDT52.500.150.020.610.00-10108.01%
SRPT170922C000530002017-09-18 10:17AM EDT53.000.050.000.310.00-510594.34%
SRPT170922C000550002017-09-15 12:42PM EDT55.000.010.020.07-0.05-83.33%442389.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170922P000310002017-08-25 11:54PM EDT31.000.360.221.090.00-11308.01%
SRPT170922P000325002017-09-15 9:30AM EDT32.500.250.000.40-0.56-69.14%11207.42%
SRPT170922P000330002017-09-06 3:38PM EDT33.000.050.000.400.00-112199.61%
SRPT170922P000340002017-09-14 9:32AM EDT34.000.030.000.360.00-13180.47%
SRPT170922P000345002017-08-11 5:14PM EDT34.501.021.062.840.00-33361.91%
SRPT170922P000350002017-09-19 11:05AM EDT35.000.050.000.29-0.25-83.33%1083158.98%
SRPT170922P000370002017-08-18 11:49PM EDT37.002.332.162.950.00-11348.24%
SRPT170922P000375002017-08-18 11:49PM EDT37.502.942.413.200.00-50353.52%
SRPT170922P000380002017-08-23 1:50PM EDT38.003.302.493.450.00-110352.25%
SRPT170922P000385002017-08-22 2:24PM EDT38.503.103.004.150.00-828379.00%
SRPT170922P000400002017-09-19 10:35AM EDT40.000.220.000.17-0.03-12.00%201681.64%
SRPT170922P000405002017-09-19 10:41AM EDT40.500.040.040.10-0.03-42.86%255772.66%
SRPT170922P000410002017-09-19 11:05AM EDT41.000.050.000.05-0.05-50.00%106055.47%
SRPT170922P000415002017-09-15 11:51PM EDT41.500.400.000.540.00-103386.72%
SRPT170922P000420002017-09-08 11:48PM EDT42.000.751.151.710.00-38162.30%
SRPT170922P000425002017-09-19 12:01PM EDT42.500.050.000.33-0.09-64.29%12161.52%
SRPT170922P000430002017-09-18 1:28PM EDT43.000.170.000.430.00-102459.57%
SRPT170922P000435002017-09-19 1:03PM EDT43.500.150.060.300.00-105159.18%
SRPT170922P000440002017-09-19 12:01PM EDT44.000.150.120.30-0.05-25.00%378951.07%
SRPT170922P000445002017-09-18 1:08PM EDT44.500.300.140.400.00-61049.22%
SRPT170922P000450002017-09-19 1:51PM EDT45.000.350.260.780.00-14818661.33%
SRPT170922P000455002017-09-19 3:25PM EDT45.500.450.290.860.00-59854.20%
SRPT170922P000460002017-09-19 1:59PM EDT46.000.830.471.00+0.22+36.07%32048.63%
SRPT170922P000465002017-09-19 11:42AM EDT46.500.820.761.56-0.86-51.19%11363.18%
SRPT170922P000470002017-09-19 11:00AM EDT47.001.081.081.70-0.42-28.00%1253.52%
SRPT170922P000475002017-09-19 11:00AM EDT47.501.401.442.46-1.25-47.17%1177.34%
SRPT170922P000490002017-09-11 10:12AM EDT49.006.362.583.450.00-1167.77%