U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
45.17-1.93 (-4.10%)
At close: 4:00PM 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 EDT31.508.159.6510.450.00-10100.00%
SRPT170929C000320002017-08-25 11:53PM EDT32.004.704.406.950.00-11110.00%
SRPT170929C000325002017-09-05 11:11AM EDT32.508.5210.3011.150.00-360.00%
SRPT170929C000330002017-08-25 11:53PM EDT33.004.003.656.000.00-320.00%
SRPT170929C000335002017-08-25 11:53PM EDT33.503.853.255.650.00-12120.00%
SRPT170929C000340002017-09-22 2:07PM EDT34.0011.6310.0011.75-0.83-6.66%11209.18%
SRPT170929C000345002017-08-22 11:35AM EDT34.503.253.204.650.00-10120.00%
SRPT170929C000350002017-09-01 3:57PM EDT35.007.056.757.35+4.06+135.79%220.00%
SRPT170929C000355002017-08-25 11:53PM EDT35.502.832.573.650.00-11110.00%
SRPT170929C000360002017-08-30 11:54AM EDT36.004.285.656.450.00-122840.00%
SRPT170929C000365002017-09-01 9:46AM EDT36.505.455.306.10+0.95+21.11%4950.00%
SRPT170929C000370002017-09-06 12:02PM EDT37.009.006.206.950.00-41890.00%
SRPT170929C000375002017-08-30 12:47PM EDT37.503.854.505.300.00-9160.00%
SRPT170929C000380002017-09-05 10:09AM EDT38.004.505.306.050.00-1002520.00%
SRPT170929C000385002017-09-08 11:14AM EDT38.505.895.005.70-2.41-29.04%480.00%
SRPT170929C000390002017-09-12 11:48AM EDT39.005.937.558.700.00-214223.05%
SRPT170929C000395002017-09-07 1:55PM EDT39.507.064.254.950.00-2120.00%
SRPT170929C000400002017-09-22 11:21AM EDT40.006.594.805.80-0.61-8.47%109273.44%
SRPT170929C000410002017-09-07 3:50PM EDT41.005.203.153.850.00-5330.00%
SRPT170929C000415002017-09-01 12:24PM EDT41.502.652.043.10+0.55+26.19%120.00%
SRPT170929C000420002017-09-06 1:22PM EDT42.005.872.563.300.00-113950.00%
SRPT170929C000425002017-09-14 3:25PM EDT42.504.004.355.550.00-2632168.95%
SRPT170929C000430002017-09-06 9:30AM EDT43.004.651.992.900.00-12476.95%
SRPT170929C000435002017-08-28 9:30AM EDT43.500.651.282.810.00-111289.75%
SRPT170929C000440002017-09-15 3:50PM EDT44.003.453.204.40+1.25+56.82%10424153.03%
SRPT170929C000445002017-09-20 3:38PM EDT44.502.841.362.860.00-202083.89%
SRPT170929C000450002017-09-22 3:55PM EDT45.001.501.301.50-0.80-34.78%606362.40%
SRPT170929C000455002017-09-22 3:58PM EDT45.501.000.851.43-1.50-60.00%381261.33%
SRPT170929C000460002017-09-22 3:48PM EDT46.001.000.901.10-1.25-55.56%461764.65%
SRPT170929C000465002017-09-22 1:06PM EDT46.501.010.421.12-0.93-47.94%8818262.21%
SRPT170929C000470002017-09-22 3:59PM EDT47.000.650.450.65-0.45-40.91%4819758.50%
SRPT170929C000475002017-09-22 3:52PM EDT47.500.450.260.93-1.00-68.97%565668.26%
SRPT170929C000480002017-09-22 11:57PM EDT48.000.500.240.720.00-1414768.36%
SRPT170929C000485002017-09-22 11:57PM EDT48.500.900.170.980.00-11010080.66%
SRPT170929C000490002017-09-22 11:57PM EDT49.000.400.080.550.00-1092269.24%
SRPT170929C000495002017-09-22 11:57PM EDT49.500.300.060.640.00-109077.44%
SRPT170929C000500002017-09-21 2:25PM EDT50.000.700.000.350.00-36367.38%
SRPT170929C000505002017-09-22 11:57PM EDT50.500.300.000.470.00-1078.13%
SRPT170929C000525002017-09-22 11:57PM EDT52.500.130.000.430.00-111194.53%
SRPT170929C000550002017-09-22 3:38PM EDT55.000.050.050.17-0.20-80.00%1599.61%
SRPT170929C000560002017-09-22 11:57PM EDT56.000.060.000.310.00-240114.45%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170929P000300002017-08-23 3:48PM EDT30.000.450.280.820.00-54272.66%
SRPT170929P000315002017-09-01 11:56PM EDT31.500.530.090.660.00-55223.05%
SRPT170929P000320002017-09-22 11:58PM EDT32.000.020.000.290.00-10174.22%
SRPT170929P000325002017-09-14 9:58AM EDT32.500.050.000.200.00-22156.25%
SRPT170929P000335002017-08-31 10:29AM EDT33.500.840.300.910.00-1021219.92%
SRPT170929P000340002017-09-05 11:44AM EDT34.000.600.080.550.00-239176.95%
SRPT170929P000345002017-08-30 1:27PM EDT34.500.620.531.070.00-150222.85%
SRPT170929P000350002017-09-12 12:46PM EDT35.000.150.000.410.00-1018146.48%
SRPT170929P000355002017-08-25 11:54PM EDT35.502.231.622.550.00-4242303.13%
SRPT170929P000360002017-08-25 11:54PM EDT36.002.601.882.830.00-22310.55%
SRPT170929P000365002017-08-25 11:54PM EDT36.503.052.133.000.00-11313.28%
SRPT170929P000370002017-09-05 12:07PM EDT37.001.200.320.840.00-1015161.72%
SRPT170929P000375002017-08-25 11:54PM EDT37.502.992.653.700.00-2626328.32%
SRPT170929P000380002017-09-08 2:19PM EDT38.000.550.450.97+0.15+37.50%616157.23%
SRPT170929P000400002017-09-20 11:43AM EDT40.000.130.000.400.00-206682.03%
SRPT170929P000410002017-09-22 11:58PM EDT41.000.150.000.440.00-4071.48%
SRPT170929P000415002017-09-22 11:58PM EDT41.500.150.000.490.00-1067.19%
SRPT170929P000420002017-09-22 11:58PM EDT42.000.300.060.600.00-51067.38%
SRPT170929P000425002017-09-22 12:56PM EDT42.500.250.200.72-0.20-44.44%102668.95%
SRPT170929P000430002017-09-22 10:44AM EDT43.000.460.170.45-0.93-66.91%21051.56%
SRPT170929P000435002017-09-22 12:26PM EDT43.500.510.210.74-0.59-53.64%1454.00%
SRPT170929P000440002017-09-22 12:17PM EDT44.000.660.441.14+0.11+20.00%189362.11%
SRPT170929P000445002017-09-22 11:58PM EDT44.501.030.511.330.00-1158.59%
SRPT170929P000450002017-09-22 3:58PM EDT45.001.100.751.43+0.32+41.03%47155.76%
SRPT170929P000455002017-09-22 3:55PM EDT45.501.370.921.50+0.47+52.22%776062.79%
SRPT170929P000460002017-09-20 12:00PM EDT46.001.601.162.150.00-26756.15%
SRPT170929P000470002017-09-21 2:24PM EDT47.001.801.612.810.00-2381.15%