U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.34+0.44 (+1.00%)
At close: 4:00PM EDT

43.85 -0.49 (-1.11%)
After hours: 5:16PM EDT

People also watch
CLVSACADJUNOICPTKITE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170929C000315002017-08-30 12:08PM EDT31.508.1511.4013.550.00-1010287.11%
SRPT170929C000320002017-08-25 11:53PM EDT32.004.7011.2513.100.00-1111283.20%
SRPT170929C000325002017-09-05 11:11AM EDT32.508.5210.3512.550.00-36267.38%
SRPT170929C000330002017-08-25 11:53PM EDT33.004.009.6512.050.00-32257.62%
SRPT170929C000335002017-08-25 11:53PM EDT33.503.859.6011.550.00-1212248.05%
SRPT170929C000340002017-09-22 2:07PM EDT34.0011.638.2012.700.00-10149.22%
SRPT170929C000345002017-08-22 11:35AM EDT34.503.258.5010.600.00-1012234.18%
SRPT170929C000350002017-09-01 3:57PM EDT35.007.057.8010.050.00-24219.53%
SRPT170929C000355002017-08-25 11:53PM EDT35.502.838.409.550.00-1111134.38%
SRPT170929C000360002017-08-30 11:54AM EDT36.004.286.909.050.00-12284200.98%
SRPT170929C000365002017-09-01 9:46AM EDT36.505.456.108.600.00-499196.48%
SRPT170929C000370002017-09-06 12:02PM EDT37.009.006.807.900.00-418973.44%
SRPT170929C000375002017-08-30 12:47PM EDT37.503.856.357.550.00-916102.34%
SRPT170929C000380002017-09-26 2:55PM EDT38.006.406.056.85+1.90+42.22%14225095.70%
SRPT170929C000385002017-09-08 11:14AM EDT38.505.895.256.400.00-47141.80%
SRPT170929C000390002017-09-25 12:41PM EDT39.005.445.005.900.00-11482.81%
SRPT170929C000395002017-09-07 1:55PM EDT39.507.064.405.450.00-21271.88%
SRPT170929C000400002017-09-22 11:21AM EDT40.006.594.004.900.00-109269.73%
SRPT170929C000410002017-09-07 3:50PM EDT41.005.202.024.050.00-533108.98%
SRPT170929C000415002017-09-01 12:24PM EDT41.502.650.713.750.00-11112.79%
SRPT170929C000420002017-09-26 1:59PM EDT42.002.142.003.20-3.73-63.54%13957.42%
SRPT170929C000425002017-09-14 3:25PM EDT42.504.001.642.780.00-263257.42%
SRPT170929C000430002017-09-06 9:30AM EDT43.004.651.332.520.00-12462.01%
SRPT170929C000435002017-08-28 9:30AM EDT43.500.651.282.810.00-111286.72%
SRPT170929C000440002017-09-26 3:11PM EDT44.001.180.881.76+0.18+18.00%1913061.91%
SRPT170929C000445002017-09-26 12:32PM EDT44.500.700.491.42-2.14-75.35%32055.66%
SRPT170929C000450002017-09-26 3:22PM EDT45.000.700.550.85+0.05+7.69%1211753.32%
SRPT170929C000455002017-09-26 10:34AM EDT45.500.580.161.43+0.03+5.45%44668.95%
SRPT170929C000460002017-09-26 2:11PM EDT46.000.270.110.40-0.16-37.21%1911154.20%
SRPT170929C000465002017-09-25 10:13AM EDT46.500.600.060.660.00-220959.38%
SRPT170929C000470002017-09-26 2:57PM EDT47.000.150.000.56-0.06-28.57%724060.55%
SRPT170929C000475002017-09-25 10:52AM EDT47.500.200.000.380.00-24332959.18%
SRPT170929C000480002017-09-25 3:37PM EDT48.000.150.000.310.00-12516461.33%
SRPT170929C000485002017-09-25 12:39PM EDT48.500.120.000.240.00-1107062.70%
SRPT170929C000490002017-09-22 11:57PM EDT49.000.400.080.550.00-1092289.06%
SRPT170929C000495002017-09-26 12:19PM EDT49.500.150.000.29-0.15-50.00%10910976.56%
SRPT170929C000500002017-09-26 11:16AM EDT50.000.030.020.14-0.01-25.00%56371.48%
SRPT170929C000505002017-09-22 11:57PM EDT50.500.300.000.470.00-1097.85%
SRPT170929C000525002017-09-22 11:57PM EDT52.500.130.000.430.00-1111115.63%
SRPT170929C000550002017-09-22 3:38PM EDT55.000.050.050.17-0.20-80.00%15120.31%
SRPT170929C000560002017-09-22 11:57PM EDT56.000.060.000.310.00-240137.11%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170929P000300002017-08-23 3:48PM EDT30.000.450.280.820.00-54295.31%
SRPT170929P000315002017-09-01 11:56PM EDT31.500.530.090.660.00-55240.23%
SRPT170929P000320002017-09-22 11:58PM EDT32.000.020.000.290.00-10186.72%
SRPT170929P000325002017-09-14 9:58AM EDT32.500.050.000.200.00-22167.19%
SRPT170929P000335002017-08-31 10:29AM EDT33.500.840.300.910.00-1021235.74%
SRPT170929P000340002017-09-05 11:44AM EDT34.000.600.080.550.00-239188.48%
SRPT170929P000345002017-08-30 1:27PM EDT34.500.620.531.070.00-150238.28%
SRPT170929P000350002017-09-12 12:46PM EDT35.000.150.000.410.00-1018154.88%
SRPT170929P000355002017-08-25 11:54PM EDT35.502.230.000.220.00-4242128.91%
SRPT170929P000360002017-09-25 3:44PM EDT36.000.020.000.150.00-22113.28%
SRPT170929P000365002017-08-25 11:54PM EDT36.503.050.000.250.00-11118.75%
SRPT170929P000370002017-09-05 12:07PM EDT37.001.200.000.240.00-1015110.94%
SRPT170929P000375002017-08-25 11:54PM EDT37.502.990.000.270.00-2626107.03%
SRPT170929P000380002017-09-08 2:19PM EDT38.000.550.450.97+0.15+37.50%616164.26%
SRPT170929P000390002017-09-26 5:32PM EDT39.000.430.000.160.00-10076.95%
SRPT170929P000400002017-09-25 2:03PM EDT40.000.070.000.160.00-107664.84%
SRPT170929P000410002017-09-25 10:51AM EDT41.000.380.000.650.00-151979.10%
SRPT170929P000415002017-09-22 11:58PM EDT41.500.150.000.490.00-1064.06%
SRPT170929P000420002017-09-26 10:05AM EDT42.000.500.000.58+0.15+42.86%103659.96%
SRPT170929P000425002017-09-25 12:23PM EDT42.500.500.140.520.00-20524154.59%
SRPT170929P000430002017-09-26 3:18PM EDT43.000.350.090.64-0.30-46.15%918265.43%
SRPT170929P000435002017-09-22 12:26PM EDT43.500.510.210.74-0.59-53.64%1460.55%
SRPT170929P000440002017-09-26 11:28AM EDT44.001.130.371.22-0.07-5.83%21,11551.76%
SRPT170929P000445002017-09-22 11:58PM EDT44.501.030.571.520.00-1151.95%
SRPT170929P000450002017-09-25 12:37PM EDT45.001.720.821.860.00-7713252.25%
SRPT170929P000455002017-09-26 3:56PM EDT45.501.951.202.64+0.58+42.34%1013766.99%
SRPT170929P000460002017-09-25 10:53AM EDT46.002.201.252.710.00-26793.16%
SRPT170929P000470002017-09-21 2:24PM EDT47.001.801.973.200.00-2379.30%