SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT180427C000600002018-03-13 4:57PM EDT60.0022.4117.1520.100.00-2020117.19%
SRPT180427C000685002018-03-14 9:49AM EDT68.5015.1310.0512.750.00-55133.69%
SRPT180427C000700002018-04-02 10:54AM EDT70.005.705.855.900.00-110.00%
SRPT180427C000725002018-04-12 10:37AM EDT72.5011.468.6510.150.00-14121.88%
SRPT180427C000740002018-04-17 3:22PM EDT74.007.246.008.350.00-143285.55%
SRPT180427C000750002018-04-19 11:04AM EDT75.005.255.157.600.00-122183.20%
SRPT180427C000755002018-04-20 11:46PM EDT75.504.904.757.250.00-6682.47%
SRPT180427C000760002018-04-18 9:57AM EDT76.006.104.456.700.00-101,41080.03%
SRPT180427C000770002018-04-13 11:46PM EDT77.006.205.356.750.00-22109.52%
SRPT180427C000775002018-03-13 4:57PM EDT77.505.054.406.550.00-11102.15%
SRPT180427C000780002018-04-20 9:34AM EDT78.003.203.505.30-1.29-28.73%211181.98%
SRPT180427C000785002018-04-19 9:30AM EDT78.504.402.894.400.00-101570.02%
SRPT180427C000790002018-04-20 10:31AM EDT79.003.401.764.70-0.10-2.86%2766.55%
SRPT180427C000795002018-03-21 12:35PM EDT79.504.952.915.600.00-11398.24%
SRPT180427C000800002018-04-20 11:55AM EDT80.002.762.802.85+0.18+6.98%2141569.19%
SRPT180427C000805002018-04-20 3:25PM EDT80.502.901.643.60+0.40+16.00%32769.87%
SRPT180427C000810002018-04-20 11:46PM EDT81.002.502.033.200.00-1,453075.15%
SRPT180427C000815002018-04-20 11:46PM EDT81.502.501.402.960.00-2369.58%
SRPT180427C000820002018-04-13 11:46PM EDT82.004.652.414.00+1.11+30.00%1199.80%
SRPT180427C000825002018-04-16 10:20AM EDT82.502.130.373.200.00-101668.99%
SRPT180427C000830002018-04-20 12:17PM EDT83.002.000.083.25+0.60+42.86%21670.26%
SRPT180427C000835002018-04-20 11:46PM EDT83.501.000.062.200.00-101059.91%
SRPT180427C000840002018-04-17 11:57AM EDT84.001.000.383.500.00-1285.79%
SRPT180427C000850002018-04-20 10:49AM EDT85.001.200.604.75-0.45-27.27%6145113.09%
SRPT180427C000860002018-04-20 11:46PM EDT86.001.120.263.300.00-202196.78%
SRPT180427C000870002018-04-17 9:46AM EDT87.000.970.401.480.00-11078.22%
SRPT180427C000880002018-04-13 11:46PM EDT88.001.700.562.44+0.05+3.57%1013102.34%
SRPT180427C000885002018-04-20 11:46PM EDT88.500.750.053.350.00-1010111.62%
SRPT180427C000890002018-04-13 11:46PM EDT89.001.200.522.180.00-11104.00%
SRPT180427C000900002018-04-18 9:58AM EDT90.000.550.000.850.00-106674.61%
SRPT180427C000950002018-04-13 2:59PM EDT95.000.670.001.22+0.42+168.00%506107.52%
SRPT180427C001000002018-04-17 3:19PM EDT100.000.190.000.330.00-263697.46%
SRPT180427C001100002018-03-23 11:45PM EDT110.000.100.000.570.00-1010142.97%
SRPT180427C001200002018-04-13 11:46PM EDT120.000.100.000.490.00-100168.36%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT180427P000600002018-03-28 10:34AM EDT60.000.660.061.890.00-2020189.65%
SRPT180427P000650002018-04-10 9:30AM EDT65.000.970.021.000.00-1066123.63%
SRPT180427P000680002018-04-20 11:47PM EDT68.000.500.003.150.00-10150.15%
SRPT180427P000685002018-04-19 11:32AM EDT68.500.650.003.250.00-510147.66%
SRPT180427P000690002018-04-20 12:29PM EDT69.000.450.001.25-0.15-25.00%225101.86%
SRPT180427P000700002018-03-13 4:58PM EDT70.002.001.053.200.00-3030151.76%
SRPT180427P000710002018-03-23 11:45PM EDT71.002.211.263.550.00-1010151.42%
SRPT180427P000715002018-04-13 11:46PM EDT71.501.790.401.980.00-1010106.40%
SRPT180427P000720002018-04-11 9:30AM EDT72.002.080.412.060.00-1030103.91%
SRPT180427P000730002018-04-20 11:47PM EDT73.001.450.223.350.00-11113.38%
SRPT180427P000745002018-04-18 10:50AM EDT74.501.000.283.450.00-100107102.10%
SRPT180427P000750002018-04-19 10:45AM EDT75.001.550.322.700.00-124887.01%
SRPT180427P000770002018-04-18 3:46PM EDT77.001.301.043.150.00-112084.28%
SRPT180427P000775002018-04-20 11:47PM EDT77.503.071.273.500.00-3386.67%
SRPT180427P000780002018-04-20 11:47PM EDT78.002.500.923.300.00-21074.32%
SRPT180427P000785002018-04-20 11:47PM EDT78.502.611.513.700.00-101081.35%
SRPT180427P000790002018-04-20 11:47PM EDT79.002.441.803.650.00-1178.61%
SRPT180427P000800002018-04-20 3:47PM EDT80.002.791.994.15+0.04+1.45%132774.95%
SRPT180427P000805002018-03-19 1:14PM EDT80.506.695.157.450.00-11147.41%
SRPT180427P000810002018-04-20 11:47PM EDT81.003.802.454.600.00-1072.71%
SRPT180427P000950002018-03-13 4:58PM EDT95.0018.1016.4518.250.00-66170.61%
SRPT180427P001000002018-03-15 11:10AM EDT100.0016.5520.6023.950.00-15195.02%