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 EDT28.0018.6022.3023.700.00-11306.25%
SRPT171020C000300002017-08-28 3:47PM EDT30.008.8720.4521.500.00-36269.92%
SRPT171020C000320002017-09-06 9:47AM EDT32.0014.2018.3519.600.00-12241.41%
SRPT171020C000340002017-09-18 9:31AM EDT34.0012.3416.2518.400.00-11265.23%
SRPT171020C000350002017-09-28 11:19AM EDT35.0011.7915.4016.200.00-1092160.16%
SRPT171020C000360002017-10-10 10:31AM EDT36.0015.0014.5015.250.00-426169.53%
SRPT171020C000370002017-10-16 10:36AM EDT37.0014.6713.4014.30+0.53+3.75%318152.73%
SRPT171020C000375002017-09-22 11:57PM EDT37.508.4012.3514.650.00-77174.22%
SRPT171020C000380002017-10-11 12:08PM EDT38.0013.2012.4513.000.00-11,049167.97%
SRPT171020C000390002017-10-03 10:01AM EDT39.0011.2011.4512.250.00-132130.86%
SRPT171020C000395002017-09-22 11:57PM EDT39.506.7010.8512.400.00-11164.84%
SRPT171020C000400002017-10-16 12:36PM EDT40.0011.3510.4010.95-0.15-1.30%81,239137.11%
SRPT171020C000410002017-10-09 12:30PM EDT41.0010.559.1510.300.00-122162.50%
SRPT171020C000415002017-09-25 10:06AM EDT41.505.158.7010.050.00-01108.98%
SRPT171020C000420002017-10-13 12:23PM EDT42.008.708.558.950.00-147273.44%
SRPT171020C000425002017-09-29 11:46PM EDT42.504.208.008.800.00-42102.15%
SRPT171020C000430002017-10-16 12:25PM EDT43.008.157.408.10+0.40+5.16%10253965.63%
SRPT171020C000435002017-10-02 10:24AM EDT43.506.686.757.600.00-10112.50%
SRPT171020C000440002017-10-16 3:56PM EDT44.006.756.556.95-0.75-10.00%1017857.81%
SRPT171020C000445002017-09-22 11:57PM EDT44.504.005.856.700.00-101060.94%
SRPT171020C000450002017-10-16 12:11PM EDT45.006.005.306.05+0.28+4.90%91,04390.04%
SRPT171020C000455002017-10-13 2:20PM EDT45.505.525.005.650.00-42160.94%
SRPT171020C000460002017-10-16 10:40AM EDT46.005.934.505.15+0.31+5.52%29256.06%
SRPT171020C000465002017-10-10 3:45PM EDT46.504.904.054.800.00-26961.72%
SRPT171020C000470002017-10-16 10:16AM EDT47.005.003.654.250.00-2469158.30%
SRPT171020C000475002017-10-16 2:23PM EDT47.503.503.153.70-1.00-22.22%1150550.59%
SRPT171020C000480002017-10-16 11:58AM EDT48.003.152.813.25-0.60-16.00%529752.25%
SRPT171020C000485002017-10-16 12:13PM EDT48.502.802.402.82-0.23-7.59%21650.59%
SRPT171020C000490002017-10-16 11:34AM EDT49.002.701.982.44+0.40+17.39%210460.55%
SRPT171020C000495002017-10-16 10:07AM EDT49.502.971.622.06+0.14+4.95%36458.01%
SRPT171020C000500002017-10-16 3:48PM EDT50.001.501.361.72-0.30-16.67%265,46156.25%
SRPT171020C000505002017-10-16 3:18PM EDT50.501.201.081.40-0.30-20.00%31054.20%
SRPT171020C000510002017-10-16 2:41PM EDT51.000.990.891.12-0.21-17.50%9441752.64%
SRPT171020C000515002017-10-16 12:27PM EDT51.500.770.600.93-0.33-30.00%3912253.56%
SRPT171020C000520002017-10-16 2:36PM EDT52.000.540.520.68-0.33-37.93%33541450.49%
SRPT171020C000525002017-10-16 3:24PM EDT52.500.450.300.56-0.51-53.12%23923851.95%
SRPT171020C000530002017-10-16 12:44PM EDT53.000.500.250.47-0.58-53.70%921,06553.81%
SRPT171020C000535002017-10-16 11:53AM EDT53.500.350.220.37-0.78-69.03%3154.10%
SRPT171020C000540002017-10-16 2:12PM EDT54.000.180.130.26-0.22-55.00%941,55152.54%
SRPT171020C000545002017-10-16 5:28PM EDT54.500.230.110.280.00-10052.54%
SRPT171020C000550002017-10-16 12:35PM EDT55.000.150.000.25-0.23-60.53%459750.78%
SRPT171020C000555002017-10-16 10:42AM EDT55.500.220.000.28+0.02+10.00%3614256.45%
SRPT171020C000560002017-10-06 9:48AM EDT56.001.060.000.330.00-21363.09%
SRPT171020C000570002017-10-06 9:50AM EDT57.000.740.260.94+0.14+23.33%31104.59%
SRPT171020C000590002017-09-29 11:46PM EDT59.000.350.130.770.00-22112.50%
SRPT171020C000600002017-10-13 3:05PM EDT60.000.050.000.33-0.15-75.00%203993.75%
SRPT171020C000650002017-10-09 2:15PM EDT65.000.050.000.500.00-5070137.89%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT171020P000250002017-08-31 11:17AM EDT25.000.320.150.570.00-245378.13%
SRPT171020P000270002017-09-06 2:01PM EDT27.000.070.050.310.00-22298.44%
SRPT171020P000280002017-10-05 10:00AM EDT28.000.210.000.420.00-367291.41%
SRPT171020P000290002017-08-25 11:54PM EDT29.001.020.000.500.00-7676285.94%
SRPT171020P000300002017-09-14 3:16PM EDT30.000.100.000.300.00-2672246.09%
SRPT171020P000310002017-08-25 11:54PM EDT31.001.580.000.500.00-161171256.64%
SRPT171020P000320002017-09-01 3:56PM EDT32.001.200.000.500.00-223242.58%
SRPT171020P000330002017-09-14 11:21AM EDT33.000.300.110.360.00-300303225.78%
SRPT171020P000340002017-10-06 9:30AM EDT34.000.240.000.44-0.02-7.69%177209.77%
SRPT171020P000350002017-10-06 1:19PM EDT35.000.140.000.45-0.02-12.50%2262198.05%
SRPT171020P000360002017-09-15 11:21AM EDT36.000.350.250.59-0.23-39.66%564214.45%
SRPT171020P000370002017-09-20 11:38AM EDT37.000.450.330.780.00-170216.21%
SRPT171020P000375002017-09-26 11:48AM EDT37.500.720.391.080.00-18227.15%
SRPT171020P000380002017-10-12 2:11PM EDT38.000.040.000.480.00-145163.48%
SRPT171020P000385002017-10-09 12:19PM EDT38.500.050.000.510.00-25159.77%
SRPT171020P000390002017-10-06 10:58AM EDT39.000.100.020.20-0.15-60.00%30202128.91%
SRPT171020P000395002017-09-25 11:23AM EDT39.501.150.000.500.00-16147.07%
SRPT171020P000400002017-10-16 11:45AM EDT40.000.050.000.10-0.04-44.44%23,662103.13%
SRPT171020P000410002017-10-09 10:48AM EDT41.000.100.000.360.00-2569119.92%
SRPT171020P000415002017-10-06 12:21PM EDT41.500.140.060.48-0.11-44.00%1222126.17%
SRPT171020P000420002017-10-10 9:33AM EDT42.000.200.050.300.00-3131108.20%
SRPT171020P000425002017-10-11 11:24AM EDT42.500.140.000.300.00-116399.22%
SRPT171020P000430002017-10-13 11:18AM EDT43.000.050.000.30-0.17-77.27%16194.14%
SRPT171020P000435002017-10-06 3:17PM EDT43.500.450.150.75-0.70-60.87%24119.43%
SRPT171020P000440002017-10-10 11:00AM EDT44.000.420.100.180.00-6039182.23%
SRPT171020P000450002017-10-13 3:55PM EDT45.000.200.050.41-0.05-20.00%548781.84%
SRPT171020P000455002017-10-03 11:18AM EDT45.501.350.040.220.00-13265.63%
SRPT171020P000460002017-10-13 11:57AM EDT46.000.250.170.50-0.20-44.44%1511679.20%
SRPT171020P000465002017-10-11 1:03PM EDT46.500.360.220.570.00-32177.44%
SRPT171020P000470002017-10-16 9:30AM EDT47.000.330.150.25+0.03+10.00%515656.64%
SRPT171020P000475002017-10-16 3:37PM EDT47.500.230.140.30-0.22-48.89%3028152.54%
SRPT171020P000480002017-10-16 3:50PM EDT48.000.240.190.37-0.32-57.14%306850.88%
SRPT171020P000485002017-10-16 12:04PM EDT48.500.370.290.46-0.28-43.08%257850.39%
SRPT171020P000490002017-10-16 2:32PM EDT49.000.500.390.57-0.35-41.18%5336153.61%
SRPT171020P000495002017-10-16 2:59PM EDT49.500.640.520.74-0.36-36.00%709153.91%
SRPT171020P000500002017-10-16 1:38PM EDT50.000.700.700.97-0.46-39.66%14661555.37%
SRPT171020P000505002017-10-16 12:58PM EDT50.500.800.871.15-0.45-36.00%5553.42%
SRPT171020P000510002017-10-16 9:30AM EDT51.001.631.131.43-0.02-1.21%58654.35%
SRPT171020P000515002017-10-16 3:29PM EDT51.501.491.411.96-0.41-21.58%66252.93%
SRPT171020P000520002017-10-16 3:01PM EDT52.001.951.732.30-0.05-2.50%53153.42%
SRPT171020P000525002017-10-13 11:56PM EDT52.502.582.042.670.00-10010053.13%
SRPT171020P000550002017-09-11 11:17AM EDT55.0011.454.154.850.00-3359.96%
SRPT171020P000555002017-10-13 11:56PM EDT55.504.804.555.350.00-171160.35%