Advertisement
Advertisement
U.S. Markets open in 8 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.19+1.00 (+1.22%)
At close: 04:00PM EST
83.95 +0.76 (+0.91%)
After hours: 05:16PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT220121C000350002021-05-12 10:56AM EST35.0039.2047.2053.400.00-40195.46%
SRPT220121C000400002021-06-09 11:40AM EST40.0045.2339.6042.100.00-1500.00%
SRPT220121C000500002021-06-14 2:24PM EST50.0038.1031.1033.000.00-1620.00%
SRPT220121C000550002021-05-03 9:01AM EST55.0023.9023.0025.500.00-5210.00%
SRPT220121C000600002021-06-21 11:07AM EST60.0024.5023.6026.100.00-46584.23%
SRPT220121C000650002020-11-06 11:13AM EST65.0074.020.000.000.00-100.00%
SRPT220121C000700002021-06-24 9:44AM EST70.0017.5016.8018.30+0.30+1.74%120684.89%
SRPT220121C000750002021-06-14 9:23AM EST75.0015.0013.7016.400.00-111089.95%
SRPT220121C000800002021-06-23 10:37AM EST80.0012.6312.2013.500.00-134193.29%
SRPT220121C000850002021-06-23 11:15AM EST85.0010.7810.1011.30+0.38+3.65%260593.75%
SRPT220121C000900002021-06-16 1:18PM EST90.0010.508.3010.400.00-331798.03%
SRPT220121C000950002021-06-22 2:10PM EST95.007.806.908.200.00-130996.29%
SRPT220121C001000002021-06-24 11:12AM EST100.006.705.706.90+0.50+8.06%21,41997.02%
SRPT220121C001050002021-06-17 9:39AM EST105.006.994.606.000.00-121198.10%
SRPT220121C001100002021-06-23 10:37AM EST110.004.364.105.200.00-1478100.85%
SRPT220121C001150002021-06-21 9:58AM EST115.004.003.704.400.00-1161102.89%
SRPT220121C001200002021-06-21 11:31AM EST120.003.503.203.900.00-1689104.88%
SRPT220121C001250002020-11-10 12:40PM EST125.0036.750.000.000.00-9025.00%
SRPT220121C001300002021-06-18 2:54PM EST130.003.002.503.200.00-20820109.55%
SRPT220121C001350002021-06-18 11:48AM EST135.002.152.102.800.00-256110.13%
SRPT220121C001400002021-06-21 10:43AM EST140.002.001.702.20-0.20-9.09%5487108.33%
SRPT220121C001450002021-06-04 12:49PM EST145.002.301.652.200.00-150555112.79%
SRPT220121C001500002021-06-22 1:04PM EST150.001.601.452.100.00-101,538115.04%
SRPT220121C001550002021-06-21 11:40AM EST155.001.551.301.850.00-1337115.99%
SRPT220121C001600002021-06-18 1:25PM EST160.001.361.151.500.00-1189115.45%
SRPT220121C001650002021-06-07 2:22PM EST165.002.101.051.600.00-1145119.29%
SRPT220121C001700002021-06-22 1:35PM EST170.001.000.701.600.00-3116119.36%
SRPT220121C001750002020-08-20 2:21PM EST175.0025.6027.3031.600.00-131389.66%
SRPT220121C001800002021-06-21 9:47AM EST180.001.150.701.500.00-51,142125.10%
SRPT220121C001850002021-05-18 9:31AM EST185.001.550.551.300.00-241124.07%
SRPT220121C001900002020-11-02 10:21AM EST190.0020.250.000.000.00-2050.00%
SRPT220121C001950002021-01-27 11:12AM EST195.005.102.654.400.00-1217175.24%
SRPT220121C002000002020-11-10 3:10PM EST200.0015.500.000.000.00-400050.00%
SRPT220121C002100002020-11-09 9:44AM EST210.0012.000.000.000.00-10050.00%
SRPT220121C002200002021-06-09 1:58PM EST220.001.120.250.950.00-250133.40%
SRPT220121C002300002020-11-10 3:09PM EST230.009.500.000.000.00-10050.00%
SRPT220121C002400002020-10-08 9:25AM EST240.0013.765.009.500.00-218245.95%
SRPT220121C002500002021-05-14 10:47AM EST250.000.450.301.400.00-1126155.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRPT220121P000350002021-06-01 10:45AM EST35.000.990.400.750.00-19142.09%
SRPT220121P000400002021-06-15 8:30AM EST40.000.800.102.050.00-1228141.16%
SRPT220121P000450002021-06-24 10:07AM EST45.001.250.951.40-1.01-44.69%1558124.56%
SRPT220121P000500002021-06-16 1:50PM EST50.002.051.252.100.00-5094118.16%
SRPT220121P000550002021-06-23 2:53PM EST55.002.752.503.400.00-2118122.31%
SRPT220121P000600002021-06-17 10:57AM EST60.004.453.705.100.00-1241123.10%
SRPT220121P000650002021-06-16 1:02PM EST65.005.805.406.100.00-4267118.99%
SRPT220121P000700002021-06-24 9:39AM EST70.007.506.807.80-0.40-5.06%3370114.59%
SRPT220121P000750002021-06-23 11:38AM EST75.0010.849.5010.300.00-5466117.52%
SRPT220121P000800002021-06-21 2:36PM EST80.0013.0712.1013.500.00-6184120.02%
SRPT220121P000850002021-06-23 11:38AM EST85.0016.5414.8016.200.00-51,554118.35%
SRPT220121P000900002021-06-11 10:47AM EST90.0019.4117.6019.100.00-6621115.87%
SRPT220121P000950002021-06-17 2:21PM EST95.0023.0421.4024.000.00-1087123.73%
SRPT220121P001000002021-06-15 2:54PM EST100.0025.0025.5026.800.00-2261122.60%
SRPT220121P001050002021-06-11 12:44PM EST105.0026.0029.5031.500.00-222127.50%
SRPT220121P001100002021-05-21 2:18PM EST110.0036.0434.1036.200.00-147133.89%
SRPT220121P001150002021-02-10 3:14PM EST115.0038.2836.8041.800.00-225135.03%
SRPT220121P001200002021-04-13 2:32PM EST120.0053.7648.9051.300.00-249192.18%
SRPT220121P001250002021-06-14 12:37PM EST125.0043.4047.2048.600.00-1112137.23%
SRPT220121P001300002020-07-09 4:01PM EST130.0033.450.000.000.00-140.00%
SRPT220121P001350002020-07-09 4:01PM EST135.0036.000.000.000.00-140.00%
SRPT220121P001400002021-06-08 9:08AM EST140.0062.0561.4063.000.00-17762149.10%
SRPT220121P001450002020-10-06 10:50AM EST145.0041.860.000.000.00-1100.00%
SRPT220121P001500002020-08-13 11:46AM EST150.0036.4046.5051.000.00-13270.00%
SRPT220121P001550002021-01-25 3:32PM EST155.0069.9073.4078.100.00-1155148.78%
SRPT220121P001600002020-08-13 11:46AM EST160.0041.7053.0057.300.00-51690.00%
SRPT220121P001650002020-09-28 2:41PM EST165.0053.7652.2055.200.00-21060.00%
SRPT220121P001700002021-05-11 11:37AM EST170.00101.1084.0086.100.00-6110.00%
SRPT220121P001800002021-03-18 12:17PM EST180.0096.28107.10111.100.00-212252.37%
SRPT220121P001900002021-03-02 1:29PM EST190.00102.50111.10119.400.00-33225.51%
SRPT220121P001950002020-08-23 11:11PM EST195.0067.200.000.000.00--00.00%
SRPT220121P002100002020-12-18 12:25PM EST210.0070.60121.80127.000.00--5108.89%
SRPT220121P002600002021-01-26 12:46PM EST260.00169.10172.90180.800.00-42109.77%
Advertisement
Advertisement