SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT190823C001050002019-08-23 10:56AM EDT105.000.050.000.03+0.02+66.67%3535193.75%
SRPT190823C001150002019-08-21 10:01AM EDT115.000.070.000.500.00-125235.16%
SRPT190823C001200002019-08-23 12:40PM EDT120.000.010.000.03-0.02-66.67%8983182.81%
SRPT190823C001220002019-08-23 3:47PM EDT122.000.020.000.63-5.03-99.60%257299.61%
SRPT190823C001230002019-08-20 12:12PM EDT123.000.200.000.610.00-310305.08%
SRPT190823C001240002019-08-20 9:59AM EDT124.000.100.000.140.00-225225245.31%
SRPT190823C001250002019-08-21 10:00AM EDT125.000.020.000.040.00-2301215.63%
SRPT190823C001260002019-08-20 11:17AM EDT126.000.080.000.220.00-337274.22%
SRPT190823C001270002019-08-20 11:17AM EDT127.000.050.000.610.00-719332.81%
SRPT190823C001280002019-08-23 11:17AM EDT128.000.020.000.61-0.05-71.43%343339.45%
SRPT190823C001300002019-08-22 10:22AM EDT130.000.250.000.040.00-5551240.63%
SRPT190823C001310002019-08-22 3:47PM EDT131.000.080.000.170.00-315292.97%
SRPT190823C001320002019-08-20 2:10PM EDT132.000.050.000.640.00-18107368.75%
SRPT190823C001330002019-08-21 10:00AM EDT133.000.010.000.640.00-217375.00%
SRPT190823C001340002019-08-20 1:40PM EDT134.000.010.000.120.00-1046295.31%
SRPT190823C001350002019-08-23 10:36AM EDT135.000.050.000.05-0.05-50.00%8108271.88%
SRPT190823C001360002019-08-19 3:49PM EDT136.001.000.000.850.00-2855414.84%
SRPT190823C001370002019-08-19 12:51PM EDT137.001.070.000.840.00-28420.31%
SRPT190823C001380002019-08-19 9:34AM EDT138.000.900.000.730.00-24415.63%
SRPT190823C001390002019-08-08 10:09AM EDT139.005.550.000.180.00--1338.28%
SRPT190823C001400002019-08-23 10:36AM EDT140.000.030.000.000.00-1534950.00%
SRPT190823C001420002019-08-22 2:05PM EDT142.000.010.000.730.00-242439.06%
SRPT190823C001430002019-08-05 3:34PM EDT143.001.400.000.730.00-55444.92%
SRPT190823C001440002019-08-16 3:58PM EDT144.000.250.000.640.00-48440.63%
SRPT190823C001450002019-08-20 2:30PM EDT145.000.020.000.000.00-107750.00%
SRPT190823C001460002019-08-05 3:34PM EDT146.002.700.000.840.00--1473.83%
SRPT190823C001470002019-08-22 1:09PM EDT147.000.130.000.170.00-11375.00%
SRPT190823C001480002019-08-14 3:31PM EDT148.000.350.000.000.00-125850.00%
SRPT190823C001500002019-08-19 12:07PM EDT150.000.100.000.160.00-101134386.72%
SRPT190823C001525002019-08-01 11:47AM EDT152.507.000.000.730.00--14497.27%
SRPT190823C001550002019-08-09 3:29PM EDT155.000.400.000.160.00-1235409.38%
SRPT190823C001575002019-08-09 10:58AM EDT157.500.250.000.160.00-220420.31%
SRPT190823C001600002019-08-16 3:50PM EDT160.000.210.000.730.00-645535.55%
SRPT190823C001625002019-08-16 3:50PM EDT162.500.010.000.000.00-512250.00%
SRPT190823C001650002019-08-08 3:52PM EDT165.000.460.000.150.00-258448.44%
SRPT190823C001700002019-08-08 3:50PM EDT170.000.370.050.140.00-2110481.25%
SRPT190823C001725002019-07-22 9:49AM EDT172.502.900.000.000.00-15350.00%
SRPT190823C001750002019-08-08 3:47PM EDT175.000.250.000.000.00-14550.00%
SRPT190823C001775002019-07-24 1:31PM EDT177.501.900.000.000.00-16950.00%
SRPT190823C001800002019-08-05 3:16PM EDT180.000.150.000.000.00-17550.00%
SRPT190823C001850002019-07-05 2:45PM EDT185.002.440.001.930.00-2525767.97%
SRPT190823C001900002019-08-02 3:10PM EDT190.000.380.000.000.00-1150.00%
SRPT190823C002000002019-08-02 3:06PM EDT200.000.230.000.000.00-2450.00%
SRPT190823C002050002019-08-12 12:10AM EDT205.000.30-0.000.00--550.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT190823P001080002019-08-20 11:37AM EDT108.006.5013.2015.250.00-40245.22%
SRPT190823P001100002019-08-22 1:00PM EDT110.0017.5015.2017.250.00-1354266.02%
SRPT190823P001130002019-08-20 9:53AM EDT113.0012.1017.7020.250.00-500295.51%
SRPT190823P001140002019-08-20 10:06AM EDT114.0011.3818.4521.250.00-588305.08%
SRPT190823P001150002019-08-23 3:54PM EDT115.0021.7020.5522.20+0.95+4.58%58959309.18%
SRPT190823P001160002019-08-21 11:39AM EDT116.0014.0520.2023.250.00-30323.44%
SRPT190823P001170002019-08-20 2:48PM EDT117.0016.3022.4524.250.00-11332.42%
SRPT190823P001180002019-08-22 11:03AM EDT118.0024.0023.3025.350.00-42351.76%
SRPT190823P001190002019-08-20 9:42AM EDT119.0019.3023.4526.250.00-120350.00%
SRPT190823P001200002019-08-22 3:38PM EDT120.0025.2025.2027.250.00-715358.59%
SRPT190823P001210002019-08-23 3:44PM EDT121.0027.2025.2028.25+1.20+4.62%12367.19%
SRPT190823P001220002019-08-21 12:08PM EDT122.0019.5026.2029.250.00-203375.39%
SRPT190823P001230002019-08-20 1:04PM EDT123.0023.1827.1530.250.00-10383.59%
SRPT190823P001240002019-08-22 10:19AM EDT124.0028.1628.4031.250.00-34391.80%
SRPT190823P001250002019-08-21 1:50PM EDT125.0022.3629.2032.250.00-243399.80%
SRPT190823P001300002019-08-22 9:39AM EDT130.0029.7034.7037.200.00-10432.03%
SRPT190823P001310002019-08-08 3:51PM EDT131.005.5535.2038.350.00-10457.42%
SRPT190823P001330002019-08-08 12:13PM EDT133.008.4038.3540.250.00--0459.96%
SRPT190823P001340002019-08-19 10:51AM EDT134.0011.7838.2041.250.00-10467.19%
SRPT190823P001350002019-08-16 3:48PM EDT135.0012.1439.2042.200.00-1510467.58%
SRPT190823P001360002019-08-12 12:11AM EDT136.0013.5040.2043.200.00--0474.61%
SRPT190823P001370002019-08-15 3:15PM EDT137.0015.8541.7044.200.00-50481.45%
SRPT190823P001390002019-08-05 11:19AM EDT139.006.4643.1546.200.00--0494.92%
SRPT190823P001400002019-08-19 9:36AM EDT140.0017.0045.2047.200.00-40036501.37%
SRPT190823P001410002019-08-09 1:30PM EDT141.0015.8345.2048.200.00-10507.81%
SRPT190823P001430002019-08-05 11:19AM EDT143.008.5147.4550.200.00--0520.70%
SRPT190823P001440002019-08-09 11:51AM EDT144.0016.6048.7051.200.00-10527.15%
SRPT190823P001450002019-08-13 9:30AM EDT145.0019.6049.7052.250.00-10540.23%
SRPT190823P001470002019-07-22 9:30AM EDT147.008.2550.9053.600.00--0426.95%
SRPT190823P001480002019-08-01 11:33AM EDT148.005.9052.4555.200.00-40551.76%
SRPT190823P001490002019-08-13 12:23PM EDT149.0023.7553.7056.250.00-10564.84%
SRPT190823P001500002019-08-21 11:59AM EDT150.0048.0555.2057.250.00-110570.90%
SRPT190823P001550002019-07-22 10:50AM EDT155.0013.7658.1062.200.00-10592.58%
SRPT190823P001575002019-07-22 12:13AM EDT157.5015.3361.3063.250.00-500.00%
SRPT190823P001650002019-08-14 3:40PM EDT165.0041.2570.2072.250.00-25010654.69%
SRPT190823P001800002019-08-12 12:11AM EDT180.0046.3084.6587.250.00--0728.13%
SRPT190823P001950002019-08-12 12:11AM EDT195.0061.3599.70102.800.00---875.98%
SRPT190823P002150002019-08-12 12:11AM EDT215.0081.35119.95122.950.00---604.69%
SRPT190823P002200002019-08-12 12:11AM EDT220.0086.35124.20127.600.00--11948.63%