U.S. Markets open in 26 mins.

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
45.77-1.06 (-2.26%)
At close: 4:00PM EDT

46.40 +0.63 (1.38%)
Pre-Market: 8:46AM EDT

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 EDT37.009.150.000.000.00-4110.00%
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%116282.81%
SRPT170922C000385002017-08-25 11:53PM EDT38.501.200.961.700.00-110.00%
SRPT170922C000390002017-09-14 10:15AM EDT39.006.007.508.950.00-114258.89%
SRPT170922C000395002017-09-13 9:30AM EDT39.505.286.958.650.00-37253.13%
SRPT170922C000400002017-09-15 11:36AM EDT40.006.656.457.55+0.85+14.66%491216.99%
SRPT170922C000405002017-09-01 11:56PM EDT40.500.532.153.000.00-550.00%
SRPT170922C000410002017-09-11 10:08AM EDT41.003.035.556.700.00-254203.71%
SRPT170922C000420002017-09-18 9:45AM EDT42.004.800.000.000.00-1300.00%
SRPT170922C000425002017-08-11 5:13PM EDT42.501.710.932.650.00-10100.00%
SRPT170922C000430002017-09-14 3:53PM EDT43.003.503.555.100.00-16169.53%
SRPT170922C000435002017-09-19 9:44AM EDT43.503.580.000.000.00-110.00%
SRPT170922C000440002017-09-15 1:53PM EDT44.003.252.733.55+1.33+69.27%1533131.84%
SRPT170922C000445002017-09-18 1:08PM EDT44.503.000.000.000.00-10240.00%
SRPT170922C000450002017-09-19 11:03AM EDT45.001.860.000.000.00-103510.00%
SRPT170922C000460002017-09-19 3:49PM EDT46.000.700.000.000.00-241531.56%
SRPT170922C000465002017-09-19 3:05PM EDT46.500.650.000.000.00-252406.25%
SRPT170922C000470002017-09-19 3:45PM EDT47.000.450.000.000.00-692976.25%
SRPT170922C000475002017-09-19 1:25PM EDT47.500.350.000.000.00-1514112.50%
SRPT170922C000480002017-09-19 3:52PM EDT48.000.220.000.000.00-9938812.50%
SRPT170922C000485002017-09-19 2:05PM EDT48.500.230.000.000.00-4514012.50%
SRPT170922C000490002017-09-19 9:55AM EDT49.000.400.000.000.00-59625.00%
SRPT170922C000495002017-09-15 11:50PM EDT49.500.450.250.600.00-11096.88%
SRPT170922C000500002017-09-19 11:55AM EDT50.000.110.000.000.00-4544225.00%
SRPT170922C000505002017-09-20 8:40AM EDT50.500.140.000.000.00-1125.00%
SRPT170922C000510002017-09-20 8:40AM EDT51.000.050.000.000.00-212225.00%
SRPT170922C000520002017-09-19 1:13PM EDT52.000.050.000.000.00-1011925.00%
SRPT170922C000525002017-09-15 11:50PM EDT52.500.150.020.610.00-10126.17%
SRPT170922C000530002017-09-18 10:17AM EDT53.000.050.000.000.00-510550.00%
SRPT170922C000550002017-09-15 12:42PM EDT55.000.010.020.07-0.05-83.33%4423103.91%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170922P000310002017-08-25 11:54PM EDT31.000.360.221.090.00-11354.30%
SRPT170922P000325002017-09-15 9:30AM EDT32.500.250.000.40-0.56-69.14%11238.28%
SRPT170922P000330002017-09-06 3:38PM EDT33.000.050.000.400.00-112229.69%
SRPT170922P000340002017-09-14 9:32AM EDT34.000.030.000.360.00-13207.42%
SRPT170922P000345002017-08-11 5:14PM EDT34.501.021.062.840.00-33416.21%
SRPT170922P000350002017-09-19 11:05AM EDT35.000.050.000.000.00-108350.00%
SRPT170922P000370002017-08-18 11:49PM EDT37.002.332.162.950.00-11400.39%
SRPT170922P000375002017-08-18 11:49PM EDT37.502.942.413.200.00-50406.25%
SRPT170922P000380002017-08-23 1:50PM EDT38.003.302.493.450.00-110404.88%
SRPT170922P000385002017-08-22 2:24PM EDT38.503.103.004.150.00-828435.74%
SRPT170922P000400002017-09-19 10:35AM EDT40.000.220.000.000.00-202650.00%
SRPT170922P000405002017-09-19 10:41AM EDT40.500.040.000.000.00-258225.00%
SRPT170922P000410002017-09-19 11:05AM EDT41.000.050.000.000.00-106025.00%
SRPT170922P000415002017-09-15 11:51PM EDT41.500.400.000.540.00-103398.63%
SRPT170922P000420002017-09-08 11:48PM EDT42.000.751.151.710.00-38185.45%
SRPT170922P000425002017-09-19 12:01PM EDT42.500.050.000.000.00-12125.00%
SRPT170922P000430002017-09-18 1:28PM EDT43.000.170.000.000.00-102425.00%
SRPT170922P000435002017-09-19 1:03PM EDT43.500.150.000.000.00-106112.50%
SRPT170922P000440002017-09-19 12:01PM EDT44.000.150.000.000.00-378212.50%
SRPT170922P000445002017-09-18 1:08PM EDT44.500.300.000.000.00-6106.25%
SRPT170922P000450002017-09-19 1:51PM EDT45.000.350.000.000.00-1483236.25%
SRPT170922P000455002017-09-20 8:41AM EDT45.500.450.000.000.00-51033.13%
SRPT170922P000460002017-09-19 1:59PM EDT46.000.830.000.000.00-3210.00%
SRPT170922P000465002017-09-19 11:42AM EDT46.500.820.000.000.00-1130.00%
SRPT170922P000470002017-09-19 11:00AM EDT47.001.080.000.000.00-130.00%
SRPT170922P000475002017-09-19 11:00AM EDT47.501.400.000.000.00-110.00%
SRPT170922P000490002017-09-11 10:12AM EDT49.006.362.583.450.00-1170.31%