SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171020C000280002017-09-08 11:47PM EDT28.0018.6022.6523.800.00-11250.00%
SRPT171020C000300002017-08-28 3:47PM EDT30.008.8720.6022.050.00-36273.44%
SRPT171020C000320002017-09-06 9:47AM EDT32.0014.2018.5519.850.00-12171.88%
SRPT171020C000340002017-09-18 9:31AM EDT34.0012.3416.1018.450.00-11200.78%
SRPT171020C000350002017-09-28 11:19AM EDT35.0011.7915.9016.700.00-1092196.88%
SRPT171020C000360002017-10-10 10:31AM EDT36.0015.0014.7515.800.00-426175.78%
SRPT171020C000370002017-10-16 10:36AM EDT37.0014.6713.8514.550.00-315121.88%
SRPT171020C000375002017-09-22 11:57PM EDT37.508.4012.3514.750.00-77291.02%
SRPT171020C000380002017-10-11 12:08PM EDT38.0013.2012.9013.650.00-11,049152.34%
SRPT171020C000390002017-10-03 10:01AM EDT39.0011.2011.8512.750.00-132148.05%
SRPT171020C000395002017-09-22 11:57PM EDT39.506.7010.8013.100.00-11170.31%
SRPT171020C000400002017-10-17 11:00AM EDT40.0011.3011.0011.60-0.05-0.44%151,234136.33%
SRPT171020C000410002017-10-09 12:30PM EDT41.0010.559.6510.650.00-122175.20%
SRPT171020C000415002017-09-25 10:06AM EDT41.505.159.0510.650.00-01128.91%
SRPT171020C000420002017-10-17 10:43AM EDT42.009.209.009.65+0.50+5.75%53472118.36%
SRPT171020C000425002017-09-29 11:46PM EDT42.504.208.359.300.00-42112.89%
SRPT171020C000430002017-10-16 12:25PM EDT43.008.157.908.650.00-10247697.27%
SRPT171020C000435002017-10-02 10:24AM EDT43.506.687.508.200.00-10105.08%
SRPT171020C000440002017-10-17 10:58AM EDT44.007.307.057.60+0.55+8.15%2017195.70%
SRPT171020C000445002017-09-22 11:57PM EDT44.504.006.207.250.00-101069.14%
SRPT171020C000450002017-10-17 10:50AM EDT45.006.375.956.70+0.37+6.17%131,03584.18%
SRPT171020C000455002017-10-13 2:20PM EDT45.505.525.506.300.00-42187.89%
SRPT171020C000460002017-10-16 10:40AM EDT46.005.934.855.800.00-29172.85%
SRPT171020C000465002017-10-10 3:45PM EDT46.504.904.555.250.00-26975.59%
SRPT171020C000470002017-10-17 10:12AM EDT47.004.454.154.70-0.55-11.00%168171.68%
SRPT171020C000475002017-10-17 9:33AM EDT47.504.103.604.25+0.60+17.14%150565.43%
SRPT171020C000480002017-10-16 11:58AM EDT48.003.153.003.850.00-529258.98%
SRPT171020C000485002017-10-17 11:23AM EDT48.503.002.643.30+0.20+7.14%21455.86%
SRPT171020C000490002017-10-16 11:34AM EDT49.002.702.312.710.00-210251.56%
SRPT171020C000495002017-10-16 10:07AM EDT49.502.971.852.520.00-36454.59%
SRPT171020C000500002017-10-16 3:48PM EDT50.001.501.552.110.00-265,45353.81%
SRPT171020C000505002017-10-17 9:45AM EDT50.501.301.261.66+0.10+8.33%11350.88%
SRPT171020C000510002017-10-17 10:40AM EDT51.001.200.911.35+0.21+21.21%17248358.69%
SRPT171020C000515002017-10-17 11:37AM EDT51.500.890.751.00+0.12+15.58%18715053.52%
SRPT171020C000520002017-10-17 10:27AM EDT52.000.740.530.80+0.20+37.04%7269153.81%
SRPT171020C000525002017-10-17 9:53AM EDT52.500.460.320.66+0.01+2.22%1044655.57%
SRPT171020C000530002017-10-17 11:08AM EDT53.000.400.270.53-0.10-20.00%121,15756.45%
SRPT171020C000535002017-10-17 10:16AM EDT53.500.250.180.40-0.10-28.57%1455.96%
SRPT171020C000540002017-10-17 10:06AM EDT54.000.190.130.25+0.01+5.56%31,59452.25%
SRPT171020C000545002017-10-16 5:28PM EDT54.500.230.110.280.00-10053.52%
SRPT171020C000550002017-10-17 11:46AM EDT55.000.100.000.24-0.05-33.33%459751.37%
SRPT171020C000555002017-10-16 10:42AM EDT55.500.220.000.28+0.02+10.00%3614258.20%
SRPT171020C000560002017-10-17 11:08AM EDT56.000.320.000.32-0.74-69.81%21365.04%
SRPT171020C000570002017-10-17 10:30AM EDT57.000.130.000.26-0.61-82.43%3470.70%
SRPT171020C000590002017-09-29 11:46PM EDT59.000.350.130.770.00-22120.31%
SRPT171020C000600002017-10-13 3:05PM EDT60.000.050.000.33-0.15-75.00%2039100.20%
SRPT171020C000650002017-10-09 2:15PM EDT65.000.050.000.500.00-5070149.61%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171020P000250002017-08-31 11:17AM EDT25.000.320.150.570.00-245426.56%
SRPT171020P000270002017-09-06 2:01PM EDT27.000.070.050.310.00-22337.50%
SRPT171020P000280002017-10-05 10:00AM EDT28.000.210.000.420.00-367329.69%
SRPT171020P000290002017-08-25 11:54PM EDT29.001.020.000.500.00-7676323.83%
SRPT171020P000300002017-10-17 10:33AM EDT30.000.240.000.10+0.14+140.00%1672234.38%
SRPT171020P000310002017-08-25 11:54PM EDT31.001.580.000.500.00-161171291.02%
SRPT171020P000320002017-09-01 3:56PM EDT32.001.200.000.500.00-223275.00%
SRPT171020P000330002017-09-14 11:21AM EDT33.000.300.110.360.00-300303256.64%
SRPT171020P000340002017-10-06 9:30AM EDT34.000.240.000.44-0.02-7.69%177238.67%
SRPT171020P000350002017-10-06 1:19PM EDT35.000.140.000.45-0.02-12.50%2262225.39%
SRPT171020P000360002017-09-15 11:21AM EDT36.000.350.250.59-0.23-39.66%564244.14%
SRPT171020P000370002017-09-20 11:38AM EDT37.000.450.330.780.00-170246.48%
SRPT171020P000375002017-09-26 11:48AM EDT37.500.720.391.080.00-18258.79%
SRPT171020P000380002017-10-12 2:11PM EDT38.000.040.000.480.00-145187.11%
SRPT171020P000385002017-10-09 12:19PM EDT38.500.050.000.510.00-25182.81%
SRPT171020P000390002017-10-06 10:58AM EDT39.000.100.020.20-0.15-60.00%30202148.05%
SRPT171020P000395002017-09-25 11:23AM EDT39.501.150.000.510.00-16169.53%
SRPT171020P000400002017-10-16 11:45AM EDT40.000.050.000.10-0.04-44.44%23,662118.75%
SRPT171020P000410002017-10-09 10:48AM EDT41.000.100.000.360.00-2569138.28%
SRPT171020P000415002017-10-06 12:21PM EDT41.500.140.060.48-0.11-44.00%1222145.51%
SRPT171020P000420002017-10-10 9:33AM EDT42.000.200.050.300.00-3131125.39%
SRPT171020P000425002017-10-11 11:24AM EDT42.500.140.000.300.00-1163115.23%
SRPT171020P000430002017-10-13 11:18AM EDT43.000.050.000.30-0.17-77.27%161109.38%
SRPT171020P000435002017-10-06 3:17PM EDT43.500.450.150.75-0.70-60.87%24138.67%
SRPT171020P000440002017-10-17 10:34AM EDT44.000.050.000.29-0.37-88.10%7239197.27%
SRPT171020P000450002017-10-17 9:30AM EDT45.000.050.030.18-0.15-75.00%148779.69%
SRPT171020P000455002017-10-03 11:18AM EDT45.501.350.000.540.00-13294.34%
SRPT171020P000460002017-10-13 11:57AM EDT46.000.250.170.50-0.20-44.44%1511693.95%
SRPT171020P000465002017-10-11 1:03PM EDT46.500.360.220.570.00-32192.19%
SRPT171020P000470002017-10-16 9:30AM EDT47.000.330.150.25+0.03+10.00%515668.36%
SRPT171020P000475002017-10-16 3:37PM EDT47.500.230.140.30-0.22-48.89%3028164.06%
SRPT171020P000480002017-10-17 9:44AM EDT48.000.230.080.29-0.01-4.17%59854.69%
SRPT171020P000485002017-10-16 12:04PM EDT48.500.370.290.46-0.28-43.08%257862.50%
SRPT171020P000490002017-10-16 2:32PM EDT49.000.500.390.57-0.35-41.18%5336161.72%
SRPT171020P000495002017-10-17 10:04AM EDT49.500.450.270.49-0.19-29.69%10016154.30%
SRPT171020P000500002017-10-17 11:08AM EDT50.000.510.370.50-0.19-27.14%5774146.48%
SRPT171020P000505002017-10-16 12:58PM EDT50.500.800.871.15-0.45-36.00%5562.50%
SRPT171020P000510002017-10-16 9:30AM EDT51.001.630.691.070.00-58654.49%
SRPT171020P000515002017-10-16 3:29PM EDT51.501.490.891.350.00-66855.47%
SRPT171020P000520002017-10-16 3:01PM EDT52.001.951.141.650.00-53155.76%
SRPT171020P000525002017-10-13 11:56PM EDT52.502.581.451.920.00-10010053.03%
SRPT171020P000550002017-09-11 11:17AM EDT55.0011.453.504.200.00-3373.83%
SRPT171020P000555002017-10-13 11:56PM EDT55.504.803.854.600.00-171171.88%