U.S. Markets close in 5 hrs 16 mins

Sarepta Therapeutics, Inc. (SRPT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.45+0.91 (+2.14%)
As of 10:44AM EDT. Market open.
People also watch
CLVSACADJUNOKITEPTCT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170728C000295002017-07-21 12:04PM EDT29.5013.2612.8016.208.65187.64%55340.63%
SRPT170728C000310002017-07-17 3:52PM EDT31.004.5012.0014.050.00-52310.16%
SRPT170728C000320002017-07-24 9:30AM EDT32.0010.9210.2511.600.00-19206.64%
SRPT170728C000325002017-07-24 11:23AM EDT32.5011.509.3511.950.00-241332.03%
SRPT170728C000330002017-07-21 3:39PM EDT33.0010.0010.0511.757.80354.55%14247.66%
SRPT170728C000335002017-07-20 9:46AM EDT33.507.459.4510.800.00-1312187.11%
SRPT170728C000340002017-07-21 2:01PM EDT34.009.459.009.902.6538.97%13550.00%
SRPT170728C000345002017-07-20 10:25AM EDT34.506.108.3510.550.00-78223.83%
SRPT170728C000350002017-07-25 10:19AM EDT35.007.307.258.650.00-1179166.41%
SRPT170728C000355002017-07-25 9:43AM EDT35.506.606.707.800.00-120.00%
SRPT170728C000360002017-07-21 3:48PM EDT36.007.207.157.800.8914.10%2255100.00%
SRPT170728C000365002017-07-21 9:46AM EDT36.506.356.507.350.406.72%516170.70%
SRPT170728C000370002017-07-24 11:16AM EDT37.006.804.856.900.00-218167.19%
SRPT170728C000375002017-07-24 11:23AM EDT37.506.554.656.150.00-1123123.83%
SRPT170728C000380002017-07-25 9:44AM EDT38.003.904.355.650.00-1293115.23%
SRPT170728C000385002017-07-24 10:02AM EDT38.504.333.654.950.00-17025.00%
SRPT170728C000390002017-07-24 9:50AM EDT39.003.802.525.550.00-3628186.52%
SRPT170728C000400002017-07-26 9:31AM EDT40.003.002.363.450.041.35%440225.00%
SRPT170728C000410002017-07-25 3:54PM EDT41.002.011.393.000.00-408295.61%
SRPT170728C000415002017-07-26 10:16AM EDT41.502.751.112.260.00-101064.84%
SRPT170728C000420002017-07-26 9:59AM EDT42.001.550.961.690.2519.23%125448.83%
SRPT170728C000425002017-07-26 10:25AM EDT42.501.100.911.410.1010.00%1813054.88%
SRPT170728C000430002017-07-26 10:08AM EDT43.000.800.641.05-0.10-11.11%3076051.56%
SRPT170728C000435002017-07-26 9:43AM EDT43.500.510.240.95-0.10-16.39%4010062.01%
SRPT170728C000440002017-07-26 10:22AM EDT44.000.490.320.66-0.03-5.77%8682557.42%
SRPT170728C000445002017-07-26 10:16AM EDT44.500.500.100.670.00-232550.49%
SRPT170728C000450002017-07-25 3:58PM EDT45.000.270.000.000.00-28981112.50%
SRPT170728C000455002017-07-25 9:31AM EDT45.500.400.000.490.00-217158.01%
SRPT170728C000460002017-07-25 2:18PM EDT46.000.200.070.470.00-1924768.56%
SRPT170728C000465002017-07-24 10:40AM EDT46.500.300.000.440.00-101571.29%
SRPT170728C000470002017-07-26 9:46AM EDT47.000.140.050.33-0.01-6.67%62,34875.20%
SRPT170728C000475002017-07-26 10:16AM EDT47.500.220.000.880.00-22108.20%
SRPT170728C000480002017-07-25 10:47AM EDT48.000.090.000.870.00-10369115.43%
SRPT170728C000485002017-07-26 10:16AM EDT48.500.190.000.600.00-3737108.59%
SRPT170728C000490002017-07-21 11:55PM EDT49.000.230.150.410.00-120113.09%
SRPT170728C000500002017-07-21 11:55PM EDT50.000.150.110.300.00-525115.63%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170728P000275002017-06-30 11:45PM EDT27.500.380.182.100.00-11483.01%
SRPT170728P000290002017-07-21 11:56PM EDT29.000.400.000.300.00-11260.94%
SRPT170728P000300002017-07-21 1:29PM EDT30.000.120.000.280.09300.00%113239.06%
SRPT170728P000305002017-07-14 11:51PM EDT30.500.400.201.770.00-20380.27%
SRPT170728P000310002017-07-21 3:48PM EDT31.000.090.000.14-0.66-88.00%2020195.31%
SRPT170728P000315002017-07-21 11:56PM EDT31.500.600.000.280.00-1010212.50%
SRPT170728P000320002017-07-19 3:52PM EDT32.001.150.000.290.00-6163205.47%
SRPT170728P000325002017-07-21 1:29PM EDT32.500.150.000.280.10200.00%118195.31%
SRPT170728P000330002017-07-21 11:06AM EDT33.000.020.000.25-1.53-98.71%539182.42%
SRPT170728P000335002017-07-21 11:56PM EDT33.500.010.000.390.00-12191.41%
SRPT170728P000340002017-07-20 9:34AM EDT34.000.250.000.150.00-1070150.78%
SRPT170728P000350002017-07-24 12:31PM EDT35.000.160.000.640.00-1090187.50%
SRPT170728P000355002017-07-21 11:56PM EDT35.500.060.000.110.00-111121.09%
SRPT170728P000360002017-07-24 2:50PM EDT36.000.230.000.300.00-1066139.45%
SRPT170728P000365002017-07-21 11:56PM EDT36.500.090.020.200.00-40122.66%
SRPT170728P000370002017-07-20 12:10PM EDT37.000.220.000.260.00-1510119.14%
SRPT170728P000380002017-07-21 11:56PM EDT38.000.530.040.210.00-3232102.34%
SRPT170728P000385002017-07-21 11:56PM EDT38.500.300.100.320.00-52108.20%
SRPT170728P000390002017-07-25 9:47AM EDT39.000.210.000.310.00-12020691.60%
SRPT170728P000395002017-07-25 10:23AM EDT39.500.150.000.550.00-16618999.02%
SRPT170728P000400002017-07-26 9:56AM EDT40.000.140.090.26-0.05-26.32%1642977.93%
SRPT170728P000405002017-07-26 10:17AM EDT40.500.200.060.190.00-27062.89%
SRPT170728P000410002017-07-26 10:08AM EDT41.000.200.050.45-0.12-37.50%625668.75%
SRPT170728P000415002017-07-25 3:48PM EDT41.500.550.210.680.00-8618476.17%
SRPT170728P000420002017-07-26 10:14AM EDT42.000.510.350.690.012.00%4323370.90%
SRPT170728P000425002017-07-25 3:30PM EDT42.500.800.411.260.00-5010980.66%
SRPT170728P000430002017-07-26 9:51AM EDT43.000.860.721.48-0.39-31.20%224783.98%
SRPT170728P000435002017-07-26 10:17AM EDT43.502.001.001.890.00-203090.33%
SRPT170728P000440002017-07-25 9:30AM EDT44.001.840.752.270.00-12476.86%
SRPT170728P000445002017-07-26 10:17AM EDT44.502.111.482.640.00-3392.77%
SRPT170728P000450002017-07-25 9:41AM EDT45.003.001.384.250.00-12121.48%
SRPT170728P000500002017-07-26 10:17AM EDT50.006.976.158.300.00-210167.19%