U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.02-0.46 (-1.30%)
At close: 4:00PM EDT
People also watch
ACADCLVSPTCTJUNOCLDX
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170630C000290002017-06-13 3:14PM EDT29.003.943.104.200.00-550.00%
SRPT170630C000300002017-06-19 1:06PM EDT30.003.502.914.100.309.37%1040.00%
SRPT170630C000305002017-06-23 11:54PM EDT30.504.503.655.500.00-10064.84%
SRPT170630C000310002017-06-23 3:25PM EDT31.004.003.104.80-0.40-9.09%54132.91%
SRPT170630C000315002017-06-23 1:29PM EDT31.503.452.594.25-1.15-25.00%53118.95%
SRPT170630C000320002017-06-23 3:48PM EDT32.003.312.613.851.3165.50%1011366.21%
SRPT170630C000325002017-06-23 3:48PM EDT32.502.801.883.450.062.19%11551.56%
SRPT170630C000330002017-06-23 2:06PM EDT33.002.101.512.78-1.57-42.78%522690.14%
SRPT170630C000335002017-06-23 3:31PM EDT33.502.001.502.37-0.35-14.89%1711856.84%
SRPT170630C000340002017-06-23 2:47PM EDT34.001.460.881.98-0.29-16.57%66779.98%
SRPT170630C000345002017-06-23 3:12PM EDT34.501.100.811.72-0.60-35.29%114055.27%
SRPT170630C000350002017-06-23 3:58PM EDT35.000.850.581.42-0.55-39.29%337255.27%
SRPT170630C000355002017-06-23 1:14PM EDT35.500.650.301.20-0.85-56.67%389253.91%
SRPT170630C000360002017-06-23 3:51PM EDT36.000.520.210.80-1.06-67.09%1020950.20%
SRPT170630C000365002017-06-22 1:13PM EDT36.501.190.511.200.5072.46%1061980.86%
SRPT170630C000370002017-06-23 3:23PM EDT37.000.400.090.65-0.55-57.89%8541158.89%
SRPT170630C000375002017-06-23 12:30PM EDT37.500.370.100.750.1354.17%13370.51%
SRPT170630C000380002017-06-23 10:00AM EDT38.000.250.000.45-0.05-16.67%82161.62%
SRPT170630C000385002017-06-22 1:42PM EDT38.500.400.100.550.1560.00%281076.95%
SRPT170630C000390002017-06-23 11:54PM EDT39.000.200.000.960.00-6096.09%
SRPT170630C000400002017-06-22 1:33PM EDT40.000.250.030.310.0525.00%461479.30%
SRPT170630C000450002017-06-02 11:54PM EDT45.000.220.021.050.00-1010170.02%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170630P000255002017-06-02 11:55PM EDT25.500.500.121.100.00-4040227.73%
SRPT170630P000260002017-06-09 11:47PM EDT26.000.200.000.360.00-515155.86%
SRPT170630P000270002017-06-02 11:55PM EDT27.000.450.290.720.00-500185.35%
SRPT170630P000280002017-06-12 9:53AM EDT28.000.590.170.830.0918.00%10165.82%
SRPT170630P000285002017-06-02 11:55PM EDT28.501.600.571.700.00-66214.45%
SRPT170630P000290002017-06-23 3:25PM EDT29.000.050.000.40-0.80-94.12%53111.72%
SRPT170630P000295002017-06-02 11:55PM EDT29.502.050.841.810.00-11206.84%
SRPT170630P000300002017-06-20 1:03PM EDT30.000.170.000.360.00-265193.36%
SRPT170630P000305002017-06-12 10:06AM EDT30.501.600.762.000.6060.00%21187.89%
SRPT170630P000310002017-06-16 3:32PM EDT31.000.750.460.80-0.05-6.25%16121.09%
SRPT170630P000320002017-06-23 3:32PM EDT32.000.210.000.32-0.41-66.13%124060.94%
SRPT170630P000325002017-06-21 12:40PM EDT32.500.400.000.850.00-101276.47%
SRPT170630P000330002017-06-23 3:47PM EDT33.000.260.100.48-0.26-50.00%136156.84%
SRPT170630P000335002017-06-02 11:55PM EDT33.504.502.844.051.8066.67%15238.38%
SRPT170630P000340002017-06-23 9:48AM EDT34.000.800.200.800.3577.78%12352.25%
SRPT170630P000345002017-06-23 3:43PM EDT34.500.730.291.08-0.06-7.59%5551.86%
SRPT170630P000350002017-06-23 3:02PM EDT35.001.120.461.200.076.67%145067.58%
SRPT170630P000360002017-06-02 11:55PM EDT36.004.774.706.650.00-44286.33%
SRPT170630P000370002017-06-23 11:55PM EDT37.002.301.742.750.00-1051.17%
SRPT170630P000380002017-06-16 11:48PM EDT38.006.175.306.400.00-11225.39%
SRPT170630P000400002017-06-02 11:55PM EDT40.006.038.2510.450.00-11345.31%
SRPT170630P000410002017-06-02 11:55PM EDT41.009.208.7011.200.00-11339.16%