Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT230421C00025000 | 2022-12-16 11:20AM EDT | 25.00 | 37.70 | 32.00 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPT230421C00040000 | 2023-02-17 12:12PM EDT | 40.00 | 22.95 | 20.20 | 22.30 | 0.00 | - | 1 | 1 | 64.84% |
| SPT230421C00045000 | 2023-03-03 3:13PM EDT | 45.00 | 21.80 | 16.50 | 20.00 | 0.00 | - | 6 | 1 | 98.73% |
| SPT230421C00050000 | 2023-03-06 12:36PM EDT | 50.00 | 17.80 | 12.80 | 14.20 | 0.00 | - | 1 | 2 | 80.57% |
| SPT230421C00055000 | 2023-03-20 11:29AM EDT | 55.00 | 9.20 | 7.50 | 10.30 | 0.00 | - | 1 | 12 | 63.65% |
| SPT230421C00060000 | 2023-03-20 11:06AM EDT | 60.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 4 | 0 | 65.19% |
| SPT230421C00065000 | 2023-03-21 3:31PM EDT | 65.00 | 5.00 | 2.85 | 3.70 | 0.00 | - | 3 | 387 | 61.04% |
| SPT230421C00070000 | 2023-03-22 10:13AM EDT | 70.00 | 2.29 | 1.50 | 1.90 | -0.53 | -18.79% | 1 | 1,232 | 59.45% |
| SPT230421C00075000 | 2023-03-17 1:06PM EDT | 75.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 1 | 182 | 58.23% |
| SPT230421C00080000 | 2023-03-21 10:31AM EDT | 80.00 | 0.50 | 0.20 | 2.35 | 0.00 | - | 1 | 23 | 82.01% |
| SPT230421C00085000 | 2023-03-21 12:43PM EDT | 85.00 | 0.40 | 0.05 | 2.75 | 0.00 | - | 3 | 28 | 97.02% |
| SPT230421C00090000 | 2023-03-13 11:23AM EDT | 90.00 | 0.48 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 94.92% |
| SPT230421C00095000 | 2023-02-27 1:20PM EDT | 95.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 161 | 94.63% |
| SPT230421C00105000 | 2023-03-22 9:46AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 0 | 69.53% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT230421P00025000 | 2023-02-02 11:47AM EDT | 25.00 | 0.36 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 287.99% |
| SPT230421P00030000 | 2023-01-13 2:28PM EDT | 30.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 136.91% |
| SPT230421P00035000 | 2023-03-17 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 96.88% |
| SPT230421P00040000 | 2023-03-22 11:11AM EDT | 40.00 | 0.22 | 0.15 | 0.55 | -0.25 | -53.19% | 1 | 51 | 96.88% |
| SPT230421P00045000 | 2023-03-09 2:16PM EDT | 45.00 | 0.68 | 0.30 | 0.75 | 0.00 | - | 2 | 101 | 82.81% |
| SPT230421P00050000 | 2023-03-22 11:00AM EDT | 50.00 | 0.85 | 0.20 | 1.50 | +0.10 | +13.33% | 1 | 218 | 70.90% |
| SPT230421P00055000 | 2023-03-21 1:33PM EDT | 55.00 | 1.27 | 1.20 | 2.40 | 0.00 | - | 1 | 88 | 66.77% |
| SPT230421P00060000 | 2023-03-22 3:54PM EDT | 60.00 | 3.10 | 2.90 | 4.00 | +0.70 | +29.17% | 5 | 0 | 63.33% |
| SPT230421P00065000 | 2023-03-22 2:35PM EDT | 65.00 | 4.60 | 5.30 | 6.00 | -2.49 | -35.12% | 3 | 30 | 56.08% |
| SPT230421P00070000 | 2023-03-20 11:10AM EDT | 70.00 | 10.30 | 8.80 | 9.40 | 0.00 | - | 45 | 37 | 53.91% |
| SPT230421P00080000 | 2023-01-09 4:14PM EDT | 80.00 | 28.32 | 17.90 | 21.40 | 0.00 | - | 1 | 2 | 94.78% |
| SPT230421P00085000 | 2023-03-02 1:41PM EDT | 85.00 | 23.80 | 21.00 | 23.90 | 0.00 | - | 1 | 3 | 91.80% |
| SPT230421P00095000 | 2023-01-18 10:43AM EDT | 95.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
