U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.43+0.72 (+1.96%)
At close: 4:00PM EDT

37.79 +0.36 (0.96%)
After hours: 7:08PM EDT

People also watch
CLVSACADJUNOKITEICPT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170818C000140002017-08-04 9:46AM EDT14.0024.0023.9525.25+9.00+60.00%11950.00%
SRPT170818C000180002017-06-02 11:54PM EDT18.0019.5512.6513.950.00-220.00%
SRPT170818C000200002017-08-01 3:39PM EDT20.0018.9017.4518.550.00-5094527.34%
SRPT170818C000210002017-06-02 11:54PM EDT21.0016.859.9011.400.00-10100.00%
SRPT170818C000220002017-06-02 11:54PM EDT22.0014.509.4010.600.00-200.00%
SRPT170818C000230002017-07-20 11:22AM EDT23.0019.2319.9022.150.00-151,227.54%
SRPT170818C000240002017-06-02 11:54PM EDT24.0012.407.908.700.00-700.00%
SRPT170818C000250002017-08-02 10:38AM EDT25.0012.5012.5513.500.00-2044375.39%
SRPT170818C000260002017-07-21 9:46AM EDT26.0016.9516.9017.80+8.55+101.79%115971.48%
SRPT170818C000270002017-08-11 3:02PM EDT27.0010.5310.8011.80-5.52-34.39%114362.11%
SRPT170818C000280002017-08-16 9:35AM EDT28.008.879.009.70-1.53-14.71%1829234.38%
SRPT170818C000290002017-08-11 3:39PM EDT29.009.148.859.80-5.06-35.63%125308.01%
SRPT170818C000300002017-08-15 3:37PM EDT30.006.847.007.500.00-3292139.84%
SRPT170818C000310002017-08-08 11:01AM EDT31.008.106.857.900.00-661258.20%
SRPT170818C000320002017-08-16 3:59PM EDT32.005.405.155.60+0.20+3.85%1138129.30%
SRPT170818C000330002017-08-16 2:02PM EDT33.004.404.004.60+0.40+10.00%40204109.57%
SRPT170818C000340002017-08-16 2:49PM EDT34.003.503.003.60+0.30+9.37%10043189.84%
SRPT170818C000350002017-08-16 2:21PM EDT35.002.502.112.72+0.55+28.21%821,45384.38%
SRPT170818C000360002017-08-16 9:34AM EDT36.001.101.231.79+0.10+10.00%248967.77%
SRPT170818C000365002017-08-15 10:01AM EDT36.501.250.771.340.00-152758.98%
SRPT170818C000370002017-08-16 1:48PM EDT37.000.700.641.01+0.03+4.48%1161,38457.62%
SRPT170818C000375002017-08-16 11:29AM EDT37.500.620.340.68+0.19+44.19%14017052.73%
SRPT170818C000380002017-08-16 2:44PM EDT38.000.350.200.45+0.05+16.67%10136351.17%
SRPT170818C000385002017-08-16 12:49PM EDT38.500.250.110.23+0.05+25.00%359645.51%
SRPT170818C000390002017-08-16 2:02PM EDT39.000.150.060.25-0.03-16.67%40299958.01%
SRPT170818C000395002017-08-16 3:31PM EDT39.500.060.000.09-0.27-81.82%16748.44%
SRPT170818C000400002017-08-16 1:54PM EDT40.000.050.020.11-0.03-37.50%922,44251.95%
SRPT170818C000405002017-08-16 3:07PM EDT40.500.200.010.25+0.15+300.00%57170.31%
SRPT170818C000410002017-08-15 11:19AM EDT41.000.090.000.070.00-3839357.81%
SRPT170818C000415002017-08-15 9:53AM EDT41.500.100.000.320.00-153490.23%
SRPT170818C000420002017-08-14 11:32AM EDT42.000.100.000.030.00-4583360.94%
SRPT170818C000430002017-08-15 9:36AM EDT43.000.050.000.090.00-11,22385.16%
SRPT170818C000440002017-08-15 10:45AM EDT44.000.070.000.070.00-211,69792.19%
SRPT170818C000450002017-08-16 3:54PM EDT45.000.030.010.04-0.02-40.00%381,73497.66%
SRPT170818C000460002017-08-03 1:29PM EDT46.000.200.120.25-0.23-53.49%540155.08%
SRPT170818C000470002017-08-14 3:58PM EDT47.000.170.000.160.00-15146141.02%
SRPT170818C000480002017-08-11 3:56PM EDT48.000.050.000.20-0.37-88.10%1321157.81%
SRPT170818C000490002017-08-08 3:56PM EDT49.000.080.000.240.00-10163173.44%
SRPT170818C000500002017-08-16 12:35PM EDT50.000.010.000.03-0.07-87.50%13,153134.38%
SRPT170818C000550002017-08-10 3:17PM EDT55.000.010.000.110.00-202,188203.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170818P000150002017-06-16 3:47PM EDT15.000.050.000.08-0.05-50.00%5035446.88%
SRPT170818P000160002017-06-02 11:55PM EDT16.000.150.020.110.00-11448.44%
SRPT170818P000170002017-06-02 11:55PM EDT17.000.200.070.150.00-11455.47%
SRPT170818P000180002017-08-03 3:51PM EDT18.000.030.000.11-0.01-25.00%5095381.25%
SRPT170818P000190002017-06-12 3:02PM EDT19.000.200.000.20-0.16-44.44%72390.63%
SRPT170818P000200002017-07-12 12:51PM EDT20.000.130.000.230.00-458373.44%
SRPT170818P000210002017-07-25 2:24PM EDT21.000.050.000.110.00-3316307.81%
SRPT170818P000220002017-06-02 11:55PM EDT22.000.830.460.640.00-111456.25%
SRPT170818P000230002017-07-13 3:38PM EDT23.000.140.030.230.00-465306.25%
SRPT170818P000240002017-08-03 3:50PM EDT24.000.040.000.12-0.21-84.00%1051247.66%
SRPT170818P000250002017-07-25 9:30AM EDT25.000.210.000.090.00-5751217.19%
SRPT170818P000260002017-08-01 3:51PM EDT26.000.030.000.200.00-5102228.13%
SRPT170818P000270002017-08-01 3:56PM EDT27.000.030.000.060.00-6302170.31%
SRPT170818P000280002017-08-04 11:32AM EDT28.000.100.000.11+0.05+100.00%3197168.75%
SRPT170818P000290002017-08-11 3:57PM EDT29.000.040.000.22+0.01+33.33%110178172.27%
SRPT170818P000300002017-08-11 2:41PM EDT30.000.060.000.08+0.04+200.00%321,234126.56%
SRPT170818P000310002017-08-15 2:06PM EDT31.000.040.000.070.00-246107.81%
SRPT170818P000320002017-08-11 3:39PM EDT32.000.030.000.20-0.03-50.00%6120113.67%
SRPT170818P000330002017-08-11 10:05AM EDT33.000.100.000.29-0.05-33.33%3212105.08%
SRPT170818P000340002017-08-15 1:44PM EDT34.000.080.000.220.00-218179.69%
SRPT170818P000345002017-08-16 10:44AM EDT34.500.050.000.12-0.37-88.10%101060.55%
SRPT170818P000350002017-08-16 3:21PM EDT35.000.040.010.09-0.10-71.43%1937750.00%
SRPT170818P000355002017-08-15 3:20PM EDT35.500.290.000.150.00-51957.03%
SRPT170818P000360002017-08-16 1:35PM EDT36.000.030.110.24-0.37-92.50%612956.25%
SRPT170818P000365002017-08-16 10:33AM EDT36.500.400.150.49-0.20-33.33%53651.37%
SRPT170818P000370002017-08-16 3:47PM EDT37.000.450.260.59-0.45-50.00%2937658.40%
SRPT170818P000375002017-08-16 1:58PM EDT37.500.700.500.75-0.50-41.67%11337852.73%
SRPT170818P000380002017-08-16 11:02AM EDT38.001.120.771.30-0.28-20.00%1531852.34%
SRPT170818P000385002017-08-14 10:36AM EDT38.501.001.111.670.00-13753.52%
SRPT170818P000390002017-08-16 2:51PM EDT39.001.601.482.04+0.05+3.23%2641451.95%
SRPT170818P000395002017-07-28 11:49PM EDT39.501.201.251.860.00-10100.00%
SRPT170818P000400002017-08-16 3:24PM EDT40.002.802.423.05-0.47-14.37%8491467.19%
SRPT170818P000405002017-08-10 11:06AM EDT40.504.002.152.850.00-170.00%
SRPT170818P000410002017-08-16 3:21PM EDT41.003.733.303.95+0.43+13.03%520463.67%
SRPT170818P000415002017-07-28 11:49PM EDT41.502.492.232.930.00-220.00%
SRPT170818P000420002017-08-16 3:10PM EDT42.004.754.455.05-0.69-12.68%3076100.78%
SRPT170818P000430002017-08-16 11:29AM EDT43.005.655.356.00-0.35-5.83%451101.17%
SRPT170818P000440002017-07-24 12:48PM EDT44.002.563.704.600.00-1260.00%
SRPT170818P000450002017-08-15 12:24PM EDT45.008.357.308.100.00-107131.64%
SRPT170818P000460002017-07-21 11:56PM EDT46.005.754.004.600.00-24200.00%
SRPT170818P000470002017-07-28 3:05PM EDT47.006.706.206.95+2.05+44.09%10220.00%
SRPT170818P000480002017-07-24 1:05PM EDT48.005.247.058.200.00-570.00%
SRPT170818P000490002017-06-02 11:55PM EDT49.0020.8017.4518.250.00-22728.81%
SRPT170818P000500002017-08-08 11:05AM EDT50.0011.0011.2013.100.00-2021258.98%
SRPT170818P000550002017-07-27 12:58PM EDT55.0013.4013.7015.000.00-35400.00%