SPT - Sprout Social, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT230721C00030000 | 2023-03-28 3:16PM EDT | 30.00 | 28.80 | 19.90 | 24.00 | 0.00 | - | - | 1 | 281.45% |
| SPT230721C00035000 | 2023-05-03 11:37AM EDT | 35.00 | 9.20 | 9.40 | 10.10 | 0.00 | - | 5 | 5 | 76.51% |
| SPT230721C00040000 | 2023-05-25 2:30PM EDT | 40.00 | 5.90 | 5.10 | 5.80 | 0.00 | - | 7 | 41 | 57.86% |
| SPT230721C00045000 | 2023-06-02 1:14PM EDT | 45.00 | 3.00 | 2.65 | 3.00 | +0.10 | +3.45% | 2 | 298 | 55.62% |
| SPT230721C00050000 | 2023-06-01 2:22PM EDT | 50.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 150 | 375 | 54.59% |
| SPT230721C00055000 | 2023-05-31 10:38AM EDT | 55.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 10 | 340 | 58.45% |
| SPT230721C00060000 | 2023-06-02 2:32PM EDT | 60.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 152 | 288 | 54.69% |
| SPT230721C00065000 | 2023-05-15 11:10AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 71.92% |
| SPT230721C00070000 | 2023-05-26 10:29AM EDT | 70.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 11 | 27 | 105.81% |
| SPT230721C00075000 | 2023-05-24 9:48AM EDT | 75.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 24 | 142.33% |
| SPT230721C00080000 | 2023-05-23 10:53AM EDT | 80.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 1 | 12 | 152.64% |
| SPT230721C00085000 | 2023-02-02 1:36PM EDT | 85.00 | 8.51 | 3.50 | 5.60 | 0.00 | - | 35 | 6 | 207.37% |
| SPT230721C00090000 | 2023-05-23 10:53AM EDT | 90.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 169.19% |
| SPT230721C00095000 | 2023-06-01 11:20AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 81.25% |
| SPT230721C00100000 | 2023-04-12 2:06PM EDT | 100.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 3 | 72 | 136.23% |
| SPT230721C00105000 | 2023-05-31 11:45AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 89.84% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT230721P00025000 | 2023-05-03 11:20AM EDT | 25.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 121.58% |
| SPT230721P00030000 | 2023-06-01 1:09PM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 66 | 69.43% |
| SPT230721P00035000 | 2023-06-01 2:33PM EDT | 35.00 | 0.90 | 0.70 | 1.50 | 0.00 | - | 2 | 32 | 69.43% |
| SPT230721P00040000 | 2023-06-02 12:56PM EDT | 40.00 | 2.00 | 1.90 | 2.10 | -0.30 | -13.04% | 7 | 1,519 | 56.27% |
| SPT230721P00045000 | 2023-06-02 1:24PM EDT | 45.00 | 4.20 | 4.10 | 4.30 | -0.50 | -10.64% | 4 | 176 | 51.42% |
| SPT230721P00050000 | 2023-06-02 3:42PM EDT | 50.00 | 6.60 | 7.20 | 8.20 | -1.20 | -15.38% | 2 | 691 | 59.47% |
| SPT230721P00055000 | 2023-05-11 1:29PM EDT | 55.00 | 13.51 | 11.40 | 13.50 | 0.00 | - | 10 | 477 | 61.23% |
| SPT230721P00060000 | 2023-05-11 3:18PM EDT | 60.00 | 17.94 | 16.00 | 17.60 | 0.00 | - | 8 | 26 | 51.17% |
| SPT230721P00065000 | 2023-06-02 12:51PM EDT | 65.00 | 21.02 | 20.90 | 23.90 | -3.98 | -15.92% | 2 | 64 | 85.45% |
| SPT230721P00070000 | 2023-04-10 9:34AM EDT | 70.00 | 20.10 | 26.10 | 28.50 | 0.00 | - | 1 | 2 | 92.58% |
| SPT230721P00080000 | 2023-04-19 1:15PM EDT | 80.00 | 27.19 | 35.10 | 37.00 | 0.00 | - | 1 | 2 | 97.17% |
| SPT230721P00090000 | 2023-05-05 1:45PM EDT | 90.00 | 50.12 | 45.90 | 47.90 | 0.00 | - | 1 | 0 | 104.88% |
© 2023 Yahoo. All rights reserved.