SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT180119C000050002017-12-26 1:40PM EST5.0051.7050.1551.650.00-9210.00%
SRPT180119C000100002017-12-26 1:42PM EST10.0046.7545.1046.700.00-9500.00%
SRPT180119C000130002017-06-02 10:55PM EST13.0037.6738.7539.450.00-0120.00%
SRPT180119C000150002018-01-11 11:27AM EST15.0044.4046.0047.300.00-61591,142.19%
SRPT180119C000180002018-01-12 11:32AM EST18.0042.5043.1044.30+0.50+1.19%11341,021.09%
SRPT180119C000200002018-01-09 11:55AM EST20.0035.8040.9542.350.00-5127919.53%
SRPT180119C000220002017-09-06 11:12AM EST22.0024.2529.8530.550.00-15160.00%
SRPT180119C000230002018-01-10 1:09PM EST23.0036.0738.0539.350.00-853831.25%
SRPT180119C000240002017-09-08 10:48PM EST24.0022.7527.9028.550.00-15150.00%
SRPT180119C000250002018-01-12 2:51PM EST25.0036.5336.0037.25+2.43+7.13%5237742.58%
SRPT180119C000280002018-01-17 10:43AM EST28.0032.400.000.000.00-1000.00%
SRPT180119C000290002017-06-02 10:55PM EST29.006.6523.0523.700.00-33290.00%
SRPT180119C000300002018-01-17 3:54PM EST30.0031.200.000.000.00-5800.00%
SRPT180119C000310002018-01-16 9:31AM EST31.0030.800.000.000.00-100.00%
SRPT180119C000320002017-12-14 10:31AM EST32.0022.3319.8521.400.00-24230.00%
SRPT180119C000330002018-01-17 10:46AM EST33.0027.150.000.000.00-1500.00%
SRPT180119C000340002018-01-02 11:41AM EST34.0022.3520.1021.900.00-5400.00%
SRPT180119C000350002018-01-17 3:34PM EST35.0026.700.000.000.00-300.00%
SRPT180119C000360002018-01-08 10:04AM EST36.0017.9324.9526.350.00-147477.34%
SRPT180119C000370002018-01-05 11:34AM EST37.0018.5117.0018.55+1.53+9.01%11080.00%
SRPT180119C000380002017-12-26 10:59AM EST38.0018.5517.3018.450.00-5450.00%
SRPT180119C000390002018-01-08 1:38PM EST39.0016.6922.1023.300.00-9126426.56%
SRPT180119C000400002018-01-17 2:35PM EST40.0021.160.000.000.00-6800.00%
SRPT180119C000410002018-01-17 2:55PM EST41.0020.280.000.000.00-400.00%
SRPT180119C000420002018-01-12 10:03AM EST42.0017.5019.0520.10+1.35+8.36%15170345.70%
SRPT180119C000430002018-01-09 10:52AM EST43.0011.5017.9519.250.00-467332.81%
SRPT180119C000440002018-01-12 11:18AM EST44.0016.0017.1018.25+1.00+6.67%142328.13%
SRPT180119C000450002018-01-17 2:48PM EST45.0016.300.000.000.00-700.00%
SRPT180119C000460002018-01-17 11:41AM EST46.0014.400.000.000.00-100.00%
SRPT180119C000470002018-01-17 3:54PM EST47.0014.200.000.000.00-200.00%
SRPT180119C000480002018-01-16 11:09AM EST48.0013.000.000.000.00-400.00%
SRPT180119C000490002018-01-11 2:54PM EST49.009.6610.5513.350.00-220316.80%
SRPT180119C000500002018-01-17 3:56PM EST50.0011.000.000.000.00-6800.00%
SRPT180119C000505002017-12-29 9:57AM EST50.506.685.956.50+1.40+26.52%110.00%
SRPT180119C000510002018-01-10 10:09AM EST51.006.108.5511.650.00-27303.71%
SRPT180119C000515002018-01-09 2:54PM EST51.504.858.1510.850.00-2010267.77%
SRPT180119C000520002018-01-17 11:41AM EST52.008.480.000.000.00-100.00%
SRPT180119C000525002017-12-27 9:45AM EST52.505.804.455.050.00-110.00%
SRPT180119C000530002018-01-17 1:19PM EST53.008.190.000.000.00-500.00%
SRPT180119C000535002018-01-11 2:13PM EST53.505.106.158.850.00-122228.71%
SRPT180119C000540002018-01-17 1:30PM EST54.007.650.000.000.00-200.00%
SRPT180119C000545002018-01-16 9:36AM EST54.507.700.000.000.00-200.00%
SRPT180119C000550002018-01-17 3:58PM EST55.006.180.000.000.00-14400.00%
SRPT180119C000555002018-01-16 11:43AM EST55.505.730.000.000.00-1200.00%
SRPT180119C000560002018-01-17 3:36PM EST56.005.700.000.000.00-7600.00%
SRPT180119C000565002018-01-17 2:35PM EST56.504.760.000.000.00-1000.00%
SRPT180119C000570002018-01-17 3:44PM EST57.004.500.000.000.00-1400.00%
SRPT180119C000575002018-01-10 10:01AM EST57.501.544.055.050.00-559128.81%
SRPT180119C000580002018-01-17 3:55PM EST58.003.520.000.000.00-21100.00%
SRPT180119C000585002018-01-17 3:54PM EST58.503.120.000.000.00-26600.00%
SRPT180119C000590002018-01-17 10:33AM EST59.002.200.000.000.00-3000.00%
SRPT180119C000595002018-01-17 11:23AM EST59.501.760.000.000.00-27500.00%
SRPT180119C000600002018-01-17 3:39PM EST60.002.200.000.000.00-36600.00%
SRPT180119C000605002018-01-17 11:23AM EST60.501.160.000.000.00-28900.00%
SRPT180119C000610002018-01-17 3:52PM EST61.001.080.000.000.00-3500.00%
SRPT180119C000615002018-01-17 3:55PM EST61.500.960.000.000.00-13003.13%
SRPT180119C000620002018-01-17 2:35PM EST62.000.620.000.000.00-12906.25%
SRPT180119C000625002018-01-16 11:36AM EST62.500.600.000.000.00-1706.25%
SRPT180119C000630002018-01-17 2:18PM EST63.000.390.000.000.00-518012.50%
SRPT180119C000635002018-01-18 5:33AM EST63.500.240.000.000.00-4012.50%
SRPT180119C000640002018-01-17 11:16AM EST64.000.220.000.000.00-5012.50%
SRPT180119C000645002018-01-12 11:47PM EST64.500.680.300.730.00-1090.63%
SRPT180119C000650002018-01-17 3:32PM EST65.000.110.000.000.00-25025.00%
SRPT180119C000655002018-01-18 5:33AM EST65.500.300.000.000.00-13025.00%
SRPT180119C000690002018-01-18 5:33AM EST69.000.250.000.000.00-10050.00%
SRPT180119C000700002018-01-17 12:09PM EST70.000.030.000.000.00-2050.00%
SRPT180119C000750002018-01-16 3:20PM EST75.000.040.000.000.00-10050.00%
SRPT180119C000800002017-12-28 11:56AM EST80.000.100.000.300.00-510552201.56%
SRPT180119C000850002017-11-21 10:58AM EST85.000.140.000.550.00-642265.63%
SRPT180119C000900002018-01-12 1:07PM EST90.000.050.000.14+0.04+400.00%10195240.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT180119P000050002017-06-02 10:55PM EST5.000.070.000.160.00-11311,525.00%
SRPT180119P000100002017-11-22 3:50PM EST10.000.050.000.420.00-21691,259.38%
SRPT180119P000130002017-09-06 12:07PM EST13.000.060.000.300.00-11171,021.88%
SRPT180119P000150002018-01-02 12:58PM EST15.000.010.000.150.00-5328840.63%
SRPT180119P000160002017-11-27 3:44PM EST16.000.050.000.09-0.55-91.67%11753.13%
SRPT180119P000170002017-11-27 3:45PM EST17.000.030.000.11-0.32-91.43%111737.50%
SRPT180119P000180002017-10-24 10:07AM EST18.000.130.000.400.00-50194851.56%
SRPT180119P000190002017-11-03 9:52AM EST19.000.030.000.30-1.01-97.12%113779.69%
SRPT180119P000200002018-01-08 2:33PM EST20.000.010.000.460.00-12447800.78%
SRPT180119P000210002017-09-06 12:00PM EST21.000.250.240.450.00-1027826.56%
SRPT180119P000220002017-11-03 9:56AM EST22.000.020.000.19-1.67-98.82%31640.63%
SRPT180119P000230002017-11-03 9:51AM EST23.000.050.030.31-0.07-58.33%2419672.66%
SRPT180119P000240002017-11-03 9:49AM EST24.000.100.000.32-0.30-75.00%13639.06%
SRPT180119P000250002017-11-03 9:48AM EST25.000.100.000.37-0.03-23.08%2467628.13%
SRPT180119P000260002017-11-03 9:47AM EST26.000.250.000.34-0.32-56.14%12594.53%
SRPT180119P000270002018-01-11 2:39PM EST27.000.090.000.490.00-320607.81%
SRPT180119P000280002018-01-08 1:24PM EST28.000.100.000.490.00-1242583.59%
SRPT180119P000290002017-12-22 11:22AM EST29.000.050.050.41-5.55-99.11%1153553.91%
SRPT180119P000300002018-01-10 11:48AM EST30.000.080.000.710.00-10717576.56%
SRPT180119P000310002018-01-09 3:38PM EST31.000.060.000.520.00-520521.09%
SRPT180119P000320002017-12-22 11:22AM EST32.000.010.000.23-0.65-98.48%150434.38%
SRPT180119P000330002017-11-17 2:38PM EST33.000.200.100.37-0.06-23.08%1652469.53%
SRPT180119P000340002018-01-09 2:01PM EST34.000.030.000.780.00-10124497.66%
SRPT180119P000350002018-01-04 9:36AM EST35.000.050.000.280.00-2295392.97%
SRPT180119P000360002018-01-05 12:59PM EST36.000.070.000.19+0.06+600.00%325353.13%
SRPT180119P000370002017-12-29 12:33PM EST37.000.210.000.18-0.19-47.50%1148333.59%
SRPT180119P000380002018-01-10 12:09PM EST38.000.010.000.730.00-384410.55%
SRPT180119P000390002017-12-15 11:17AM EST39.000.310.130.42-0.03-8.82%573369.14%
SRPT180119P000400002018-01-16 12:15PM EST40.000.010.000.000.00-5050.00%
SRPT180119P000410002018-01-16 1:07PM EST41.000.130.000.000.00-3050.00%
SRPT180119P000420002018-01-17 11:10AM EST42.000.010.000.000.00-2050.00%
SRPT180119P000430002017-12-27 11:19AM EST43.000.310.100.390.00-2365293.75%
SRPT180119P000440002018-01-10 9:33AM EST44.000.100.000.820.00-3190311.72%
SRPT180119P000450002018-01-16 3:54PM EST45.000.050.000.000.00-13050.00%
SRPT180119P000460002018-01-12 3:51PM EST46.000.030.000.74-0.41-93.18%390270.70%
SRPT180119P000470002018-01-09 2:07PM EST47.000.150.000.520.00-10189234.38%
SRPT180119P000475002018-01-05 11:55PM EST47.500.550.370.840.00-100280.86%
SRPT180119P000480002018-01-17 9:30AM EST48.000.430.000.000.00-1050.00%
SRPT180119P000490002018-01-10 12:41PM EST49.000.130.000.500.00-990202.34%
SRPT180119P000495002018-01-09 11:06AM EST49.500.340.000.510.00-718195.70%
SRPT180119P000500002018-01-17 2:01PM EST50.000.080.000.000.00-25050.00%
SRPT180119P000505002018-01-08 1:43PM EST50.501.150.000.510.00-711181.05%
SRPT180119P000510002018-01-08 12:54PM EST51.001.050.000.520.00-156174.61%
SRPT180119P000515002018-01-10 10:15AM EST51.500.380.000.520.00-513167.19%
SRPT180119P000520002018-01-10 1:13PM EST52.000.250.000.560.00-534162.89%
SRPT180119P000525002018-01-17 1:21PM EST52.500.050.000.000.00-1050.00%
SRPT180119P000530002018-01-10 11:03AM EST53.000.320.000.450.00-1062140.23%
SRPT180119P000535002018-01-16 12:20PM EST53.500.130.000.000.00-3050.00%
SRPT180119P000540002018-01-11 3:12PM EST54.000.310.100.620.00-20153143.36%
SRPT180119P000545002018-01-10 3:46PM EST54.500.500.050.580.00-4352130.47%
SRPT180119P000550002018-01-17 3:35PM EST55.000.060.000.000.00-137025.00%
SRPT180119P000555002018-01-16 2:06PM EST55.500.250.000.000.00-2025.00%
SRPT180119P000560002018-01-16 11:08AM EST56.000.190.000.000.00-18025.00%
SRPT180119P000565002018-01-04 3:36PM EST56.501.972.494.300.00-912312.40%
SRPT180119P000570002018-01-16 12:16PM EST57.000.450.000.000.00-15025.00%
SRPT180119P000575002018-01-17 12:50PM EST57.500.200.000.000.00-14025.00%
SRPT180119P000580002018-01-17 3:27PM EST58.000.150.000.000.00-16025.00%
SRPT180119P000585002018-01-17 10:03AM EST58.500.350.000.000.00-50012.50%
SRPT180119P000590002018-01-17 1:47PM EST59.000.350.000.000.00-10012.50%
SRPT180119P000600002018-01-17 3:52PM EST60.000.480.000.000.00-3206.25%
SRPT180119P000605002018-01-17 3:52PM EST60.500.650.000.000.00-2306.25%
SRPT180119P000610002018-01-17 1:08PM EST61.001.100.000.000.00-3001.56%
SRPT180119P000620002018-01-16 12:15PM EST62.002.500.000.000.00-1500.00%
SRPT180119P000640002018-01-18 5:34AM EST64.003.400.000.000.00-1100.00%
SRPT180119P000650002018-01-16 3:50PM EST65.004.900.000.000.00-1200.00%
SRPT180119P000700002018-01-05 9:40AM EST70.0013.0014.8516.00-0.49-3.63%1317542.48%
SRPT180119P000900002017-06-02 10:55PM EST90.0060.6037.7039.600.00-18982.23%