Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 10:20AM EST | 25.00 | 37.70 | 32.00 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPT230421C00045000 | 2023-01-11 10:15AM EST | 45.00 | 15.95 | 26.20 | 28.50 | 0.00 | - | - | 1 | 87.01% |
| SPT230421C00050000 | 2022-12-28 1:36PM EST | 50.00 | 10.60 | 18.10 | 19.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPT230421C00055000 | 2023-01-12 9:32AM EST | 55.00 | 11.06 | 18.10 | 20.20 | 0.00 | - | 1 | 12 | 78.96% |
| SPT230421C00060000 | 2023-01-20 9:56AM EST | 60.00 | 9.20 | 14.60 | 17.20 | 0.00 | - | 1 | 26 | 79.05% |
| SPT230421C00065000 | 2023-02-01 12:57PM EST | 65.00 | 6.00 | 11.70 | 12.70 | 0.00 | - | 2 | 367 | 71.73% |
| SPT230421C00070000 | 2023-01-27 1:11PM EST | 70.00 | 5.90 | 8.80 | 10.70 | 0.00 | - | 1 | 31 | 71.85% |
| SPT230421C00075000 | 2023-02-01 3:31PM EST | 75.00 | 3.90 | 6.40 | 7.60 | 0.00 | - | 10 | 26 | 66.43% |
| SPT230421C00080000 | 2023-02-01 1:34PM EST | 80.00 | 2.00 | 4.70 | 5.90 | 0.00 | - | 1 | 18 | 66.00% |
| SPT230421C00085000 | 2023-01-09 10:02AM EST | 85.00 | 1.28 | 3.30 | 4.30 | 0.00 | - | 1 | 25 | 64.26% |
| SPT230421C00090000 | 2023-01-23 2:54PM EST | 90.00 | 1.27 | 2.30 | 3.90 | 0.00 | - | 1 | 23 | 66.89% |
| SPT230421C00095000 | 2023-01-30 11:00AM EST | 95.00 | 0.79 | 1.50 | 3.30 | 0.00 | - | 66 | 154 | 67.70% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT230421P00025000 | 2023-02-01 10:48AM EST | 25.00 | 0.36 | 0.00 | 0.25 | -0.38 | -51.35% | 1 | 2 | 106.64% |
| SPT230421P00030000 | 2023-01-13 1:28PM EST | 30.00 | 0.65 | 0.00 | 3.10 | 0.00 | - | 10 | 10 | 149.07% |
| SPT230421P00035000 | 2023-01-13 2:31PM EST | 35.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 114.06% |
| SPT230421P00040000 | 2023-02-01 3:19PM EST | 40.00 | 0.90 | 0.40 | 1.45 | 0.00 | - | 3 | 40 | 92.14% |
| SPT230421P00045000 | 2023-01-20 12:18PM EST | 45.00 | 2.45 | 0.25 | 2.35 | 0.00 | - | 1 | 100 | 84.18% |
| SPT230421P00050000 | 2023-02-02 10:18AM EST | 50.00 | 2.00 | 0.45 | 3.80 | -1.21 | -37.69% | 5 | 224 | 81.57% |
| SPT230421P00055000 | 2023-02-01 1:41PM EST | 55.00 | 2.91 | 2.50 | 3.80 | -1.83 | -38.61% | 1 | 13 | 77.83% |
| SPT230421P00060000 | 2023-01-24 1:59PM EST | 60.00 | 6.20 | 3.60 | 4.80 | 0.00 | - | 2 | 24 | 71.48% |
| SPT230421P00065000 | 2023-02-02 1:47PM EST | 65.00 | 5.00 | 5.40 | 6.40 | -2.40 | -32.43% | 4 | 13 | 68.38% |
| SPT230421P00070000 | 2022-12-06 3:14PM EST | 70.00 | 18.10 | 18.90 | 20.30 | 0.00 | - | - | 12 | 157.73% |
| SPT230421P00080000 | 2023-01-09 3:14PM EST | 80.00 | 28.32 | 13.50 | 14.30 | 0.00 | - | 1 | 2 | 62.06% |
| SPT230421P00085000 | 2023-01-24 12:09PM EST | 85.00 | 21.91 | 17.10 | 18.00 | 0.00 | - | 2 | 2 | 61.27% |
| SPT230421P00095000 | 2023-01-18 9:43AM EST | 95.00 | 34.20 | 24.00 | 27.00 | 0.00 | - | 2 | 5 | 56.47% |
© 2023 Yahoo. All rights reserved.
