U.S. Markets close in 2 hrs 36 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.75-0.12 (-0.33%)
As of 1:24PM EDT. Market open.
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%111,903.91%
SRPT170818C000180002017-06-02 11:54PM EDT18.0019.5512.6513.950.00-220.00%
SRPT170818C000200002017-08-01 3:39PM EDT20.0018.9017.4518.550.00-50941,136.33%
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 EDT23.0019.2319.9022.150.00-152,246.48%
SRPT170818C000240002017-06-02 11:54PM EDT24.0012.407.908.700.00-700.00%
SRPT170818C000250002017-08-02 10:38AM EDT25.0012.5012.5513.500.00-2044815.63%
SRPT170818C000260002017-07-21 9:46AM EDT26.0016.9516.9017.80+8.55+101.79%1151,783.20%
SRPT170818C000270002017-08-11 3:02PM EDT27.0010.5310.8011.80-5.52-34.39%114758.59%
SRPT170818C000280002017-08-16 9:35AM EDT28.008.878.559.500.00-1827389.06%
SRPT170818C000290002017-08-11 3:39PM EDT29.009.148.859.80-5.06-35.63%125648.05%
SRPT170818C000300002017-08-18 10:26AM EDT30.006.676.657.30-0.33-4.71%12289294.53%
SRPT170818C000310002017-08-18 11:22AM EDT31.007.005.556.65-1.10-13.58%161293.75%
SRPT170818C000320002017-08-18 12:12PM EDT32.004.754.655.30-0.65-12.04%10138221.09%
SRPT170818C000330002017-08-18 12:59PM EDT33.004.003.554.30-0.40-9.09%2187171.09%
SRPT170818C000340002017-08-18 12:08PM EDT34.003.202.593.30-0.30-8.57%3415140.63%
SRPT170818C000350002017-08-18 12:43PM EDT35.002.001.602.29-0.30-13.04%901,713103.52%
SRPT170818C000360002017-08-18 11:22AM EDT36.001.010.641.32-0.29-22.31%148768.75%
SRPT170818C000365002017-08-18 12:45PM EDT36.500.600.330.84-0.15-20.00%102858.59%
SRPT170818C000370002017-08-18 12:05PM EDT37.000.140.140.47-0.24-63.16%281,24754.30%
SRPT170818C000375002017-08-18 1:02PM EDT37.500.050.020.11-0.16-76.19%2233847.66%
SRPT170818C000380002017-08-18 12:40PM EDT38.000.070.010.13-0.05-41.67%733556.25%
SRPT170818C000385002017-08-18 12:10PM EDT38.500.030.000.13-0.06-66.67%1212469.53%
SRPT170818C000390002017-08-18 11:59AM EDT39.000.020.000.15-0.03-60.00%61,28085.94%
SRPT170818C000395002017-08-18 10:29AM EDT39.500.050.000.20+0.02+66.67%345107.03%
SRPT170818C000400002017-08-18 1:03PM EDT40.000.010.000.05-0.02-66.67%272,39189.06%
SRPT170818C000405002017-08-16 3:07PM EDT40.500.200.010.050.00-571103.13%
SRPT170818C000410002017-08-18 11:17AM EDT41.000.040.000.04+0.02+100.00%143391106.25%
SRPT170818C000415002017-08-18 12:07PM EDT41.500.010.000.04-0.09-90.00%1034115.63%
SRPT170818C000420002017-08-18 12:02PM EDT42.000.010.000.05-0.09-90.00%16833129.69%
SRPT170818C000430002017-08-18 11:41AM EDT43.000.030.000.11-0.02-40.00%81,223170.31%
SRPT170818C000440002017-08-18 11:30AM EDT44.000.020.000.09-0.05-71.43%101,697182.81%
SRPT170818C000450002017-08-18 11:30AM EDT45.000.020.000.01-0.01-33.33%121,734150.00%
SRPT170818C000460002017-08-18 11:00AM EDT46.000.020.000.16-0.18-90.00%140242.19%
SRPT170818C000470002017-08-14 3:58PM EDT47.000.170.000.410.00-15146315.63%
SRPT170818C000480002017-08-11 3:56PM EDT48.000.050.000.20-0.37-88.10%1321289.84%
SRPT170818C000490002017-08-08 3:56PM EDT49.000.080.000.240.00-10163317.97%
SRPT170818C000500002017-08-18 9:33AM EDT50.000.030.000.020.00-43,153231.25%
SRPT170818C000550002017-08-10 3:17PM EDT55.000.010.000.110.00-202,188365.63%
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%5035762.50%
SRPT170818P000160002017-06-02 11:55PM EDT16.000.150.020.110.00-11762.50%
SRPT170818P000170002017-06-02 11:55PM EDT17.000.200.070.150.00-11775.00%
SRPT170818P000180002017-08-03 3:51PM EDT18.000.030.000.11-0.01-25.00%5095646.88%
SRPT170818P000190002017-06-12 3:02PM EDT19.000.200.000.20-0.16-44.44%72662.50%
SRPT170818P000200002017-07-12 12:51PM EDT20.000.130.000.230.00-458632.81%
SRPT170818P000210002017-07-25 2:24PM EDT21.000.050.000.110.00-3316520.31%
SRPT170818P000220002017-06-02 11:55PM EDT22.000.830.460.640.00-111771.88%
SRPT170818P000230002017-07-13 3:38PM EDT23.000.140.030.230.00-465515.63%
SRPT170818P000240002017-08-03 3:50PM EDT24.000.040.000.12-0.21-84.00%1051415.63%
SRPT170818P000250002017-07-25 9:30AM EDT25.000.210.000.090.00-5751362.50%
SRPT170818P000260002017-08-01 3:51PM EDT26.000.030.000.200.00-5102378.91%
SRPT170818P000270002017-08-01 3:56PM EDT27.000.030.000.060.00-6302281.25%
SRPT170818P000280002017-08-04 11:32AM EDT28.000.100.000.11+0.05+100.00%3197278.13%
SRPT170818P000290002017-08-11 3:57PM EDT29.000.040.000.22+0.01+33.33%110178281.25%
SRPT170818P000300002017-08-17 12:13PM EDT30.000.020.000.230.00-11,232250.78%
SRPT170818P000310002017-08-15 2:06PM EDT31.000.040.000.370.00-246244.53%
SRPT170818P000320002017-08-11 3:39PM EDT32.000.030.000.20-0.03-50.00%6120179.69%
SRPT170818P000330002017-08-17 1:39PM EDT33.000.050.000.080.00-10212120.31%
SRPT170818P000340002017-08-17 3:42PM EDT34.000.020.000.380.00-25156139.45%
SRPT170818P000345002017-08-16 10:44AM EDT34.500.050.000.420.00-1010125.78%
SRPT170818P000350002017-08-16 3:21PM EDT35.000.040.010.050.00-1936960.16%
SRPT170818P000355002017-08-17 11:32AM EDT35.500.100.000.240.00-21969.53%
SRPT170818P000360002017-08-18 11:26AM EDT36.000.050.000.37-0.12-70.59%112161.52%
SRPT170818P000365002017-08-18 12:07PM EDT36.500.200.050.15-0.05-20.00%116233.40%
SRPT170818P000370002017-08-18 12:59PM EDT37.000.280.050.35-0.12-30.00%2640026.17%
SRPT170818P000375002017-08-18 11:20AM EDT37.500.700.281.00-0.05-6.67%2037770.31%
SRPT170818P000380002017-08-18 12:38PM EDT38.001.250.771.42-0.09-6.72%5530376.56%
SRPT170818P000385002017-08-18 11:47AM EDT38.501.701.232.12-0.03-1.73%2835128.91%
SRPT170818P000390002017-08-18 12:25PM EDT39.002.201.742.39+0.45+25.71%167393103.13%
SRPT170818P000395002017-07-28 11:49PM EDT39.501.201.251.860.00-10100.00%
SRPT170818P000400002017-08-18 12:57PM EDT40.002.952.953.50+0.65+28.26%11819157.81%
SRPT170818P000405002017-08-10 11:06AM EDT40.504.002.152.850.00-170.00%
SRPT170818P000410002017-08-18 11:55AM EDT41.003.933.754.45+0.20+5.36%3181174.61%
SRPT170818P000415002017-07-28 11:49PM EDT41.502.492.232.930.00-220.00%
SRPT170818P000420002017-08-16 3:10PM EDT42.004.754.805.850.00-3016159.38%
SRPT170818P000430002017-08-17 3:21PM EDT43.006.175.806.850.00-715180.47%
SRPT170818P000440002017-07-24 12:48PM EDT44.002.563.704.600.00-1260.00%
SRPT170818P000450002017-08-18 11:42AM EDT45.007.957.708.90-0.40-4.79%27204.69%
SRPT170818P000460002017-07-21 11:56PM EDT46.005.754.004.600.00-24200.00%
SRPT170818P000470002017-08-17 10:38AM EDT47.009.649.7011.700.00-121385.16%
SRPT170818P000480002017-08-18 11:01AM EDT48.0011.4910.6512.10+6.25+119.27%15302.34%
SRPT170818P000490002017-06-02 11:55PM EDT49.0020.8017.4518.250.00-221,214.45%
SRPT170818P000500002017-08-08 11:05AM EDT50.0011.0011.2013.100.00-20210.00%
SRPT170818P000550002017-07-27 12:58PM EDT55.0013.4013.7015.000.00-35400.00%