U.S. Markets close in 2 hrs 38 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.83-1.61 (-3.79%)
As of 1:22PM 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%55739.06%
SRPT170728C000310002017-07-17 3:52PM EDT31.004.5012.0014.050.00-52675.39%
SRPT170728C000320002017-07-24 9:30AM EDT32.0010.929.3011.350.00-19434.77%
SRPT170728C000325002017-07-24 11:23AM EDT32.5011.508.7510.200.00-241372.66%
SRPT170728C000330002017-07-21 3:39PM EDT33.0010.0010.0511.757.80354.55%14576.76%
SRPT170728C000335002017-07-20 9:46AM EDT33.507.459.4510.800.00-1312527.15%
SRPT170728C000340002017-07-21 2:01PM EDT34.009.459.009.902.6538.97%135488.87%
SRPT170728C000345002017-07-20 10:25AM EDT34.506.108.3510.550.00-78520.31%
SRPT170728C000350002017-07-27 11:54AM EDT35.007.456.457.55-1.05-12.35%1179295.70%
SRPT170728C000355002017-07-25 9:43AM EDT35.506.605.707.350.00-12282.42%
SRPT170728C000360002017-07-21 3:48PM EDT36.007.207.157.800.8914.10%2255413.67%
SRPT170728C000365002017-07-21 9:46AM EDT36.506.356.507.350.406.72%516389.45%
SRPT170728C000370002017-07-24 11:16AM EDT37.006.804.305.800.00-218236.91%
SRPT170728C000375002017-07-24 11:23AM EDT37.506.553.805.200.00-1123215.43%
SRPT170728C000380002017-07-27 10:43AM EDT38.004.153.404.550.256.41%2293196.68%
SRPT170728C000385002017-07-24 10:02AM EDT38.504.333.755.000.00-170262.70%
SRPT170728C000390002017-07-24 9:50AM EDT39.003.802.423.800.00-3628175.59%
SRPT170728C000400002017-07-27 10:00AM EDT40.001.951.602.78-1.26-39.25%2400146.09%
SRPT170728C000410002017-07-27 9:36AM EDT41.001.800.741.98-0.21-10.45%1082119.53%
SRPT170728C000415002017-07-27 1:03PM EDT41.500.650.480.800.00-41077.15%
SRPT170728C000420002017-07-27 12:58PM EDT42.000.450.350.67-0.54-54.55%924580.66%
SRPT170728C000425002017-07-27 12:30PM EDT42.500.450.220.46-0.84-65.12%2914677.34%
SRPT170728C000430002017-07-27 12:58PM EDT43.000.200.120.30-0.35-63.64%10576873.83%
SRPT170728C000435002017-07-27 12:40PM EDT43.500.260.110.41-0.14-35.00%1614290.43%
SRPT170728C000440002017-07-27 10:50AM EDT44.000.200.070.21-0.07-25.93%29888682.81%
SRPT170728C000445002017-07-27 1:02PM EDT44.500.370.000.220.00-53085.94%
SRPT170728C000450002017-07-26 3:28PM EDT45.000.180.150.25-0.09-33.33%40811110.35%
SRPT170728C000455002017-07-26 12:14PM EDT45.500.180.000.200.00-116099.61%
SRPT170728C000460002017-07-27 10:03AM EDT46.000.070.010.10-0.07-50.00%924794.53%
SRPT170728C000465002017-07-24 10:40AM EDT46.500.300.000.130.00-1015104.69%
SRPT170728C000470002017-07-27 9:30AM EDT47.000.040.010.10-0.13-76.47%103,344107.81%
SRPT170728C000475002017-07-27 1:02PM EDT47.500.220.000.100.00-22112.50%
SRPT170728C000480002017-07-25 10:47AM EDT48.000.090.000.120.00-10369122.66%
SRPT170728C000485002017-07-27 1:02PM EDT48.500.190.000.140.00-3737132.81%
SRPT170728C000490002017-07-21 11:55PM EDT49.000.230.150.410.00-120188.67%
SRPT170728C000500002017-07-21 11:55PM EDT50.000.150.110.300.00-525188.28%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT170728P000275002017-06-30 11:45PM EDT27.500.380.182.100.00-11542.38%
SRPT170728P000290002017-07-21 11:56PM EDT29.000.400.000.300.00-11281.25%
SRPT170728P000300002017-07-21 1:29PM EDT30.000.120.000.280.09300.00%113254.69%
SRPT170728P000305002017-07-14 11:51PM EDT30.500.400.201.770.00-20414.84%
SRPT170728P000310002017-07-21 3:48PM EDT31.000.090.000.14-0.66-88.00%2020203.13%
SRPT170728P000315002017-07-21 11:56PM EDT31.500.600.000.280.00-1010221.09%
SRPT170728P000320002017-07-19 3:52PM EDT32.001.150.000.290.00-6163211.33%
SRPT170728P000325002017-07-21 1:29PM EDT32.500.150.000.280.10200.00%118199.22%
SRPT170728P000330002017-07-26 3:53PM EDT33.000.010.000.030.00-529128.13%
SRPT170728P000335002017-07-21 11:56PM EDT33.500.010.000.390.00-12191.80%
SRPT170728P000340002017-07-20 9:34AM EDT34.000.250.000.150.00-1070146.09%
SRPT170728P000350002017-07-24 12:31PM EDT35.000.160.000.070.00-1090110.16%
SRPT170728P000355002017-07-21 11:56PM EDT35.500.060.000.110.00-111110.16%
SRPT170728P000360002017-07-24 2:50PM EDT36.000.230.000.080.00-106695.31%
SRPT170728P000365002017-07-21 11:56PM EDT36.500.090.020.200.00-40107.42%
SRPT170728P000370002017-07-20 12:10PM EDT37.000.220.000.260.00-1510101.56%
SRPT170728P000380002017-07-21 11:56PM EDT38.000.530.040.210.00-323279.69%
SRPT170728P000385002017-07-21 11:56PM EDT38.500.300.100.320.00-5281.64%
SRPT170728P000390002017-07-26 3:57PM EDT39.000.140.000.100.00-9316753.91%
SRPT170728P000395002017-07-25 10:23AM EDT39.500.150.000.090.00-16618941.80%
SRPT170728P000400002017-07-27 12:57PM EDT40.000.100.040.230.0111.11%544945.90%
SRPT170728P000405002017-07-27 1:03PM EDT40.500.150.040.240.00-77231.84%
SRPT170728P000410002017-07-27 12:55PM EDT41.000.250.090.440.0525.00%5228128.91%
SRPT170728P000415002017-07-26 1:27PM EDT41.500.230.220.680.00-618814.06%
SRPT170728P000420002017-07-27 12:46PM EDT42.000.500.360.970.00-333220.00%
SRPT170728P000425002017-07-27 11:18AM EDT42.500.700.561.220.1527.27%161350.00%
SRPT170728P000430002017-07-27 12:06PM EDT43.001.250.781.750.3031.58%192550.00%
SRPT170728P000435002017-07-27 1:03PM EDT43.501.401.372.210.00-21510.00%
SRPT170728P000440002017-07-27 9:45AM EDT44.002.001.632.770.168.70%15240.00%
SRPT170728P000445002017-07-27 1:03PM EDT44.502.112.143.300.00-330.00%
SRPT170728P000450002017-07-25 9:41AM EDT45.003.002.643.850.00-120.00%
SRPT170728P000500002017-07-27 1:03PM EDT50.006.977.459.350.00-20182.81%