Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020C00050000 | 2022-11-29 11:03AM EST | 50.00 | 18.92 | 18.00 | 19.80 | 0.00 | - | 7 | 1 | 0.00% |
| SPT231020C00055000 | 2022-11-29 11:33AM EST | 55.00 | 15.40 | 14.30 | 18.80 | 0.00 | - | 1 | 4 | 41.05% |
| SPT231020C00060000 | 2022-12-15 11:41AM EST | 60.00 | 14.50 | 13.70 | 14.40 | 0.00 | - | - | 1 | 35.43% |
| SPT231020C00065000 | 2022-11-16 10:32AM EST | 65.00 | 20.00 | 13.60 | 16.90 | 0.00 | - | 5 | 17 | 53.23% |
| SPT231020C00070000 | 2023-01-23 3:06PM EST | 70.00 | 12.00 | 16.30 | 19.00 | 0.00 | - | 11 | 16 | 73.66% |
| SPT231020C00075000 | 2023-02-02 12:32PM EST | 75.00 | 17.00 | 14.10 | 17.00 | +6.94 | +68.99% | 1 | 37 | 72.47% |
| SPT231020C00080000 | 2023-01-31 12:18PM EST | 80.00 | 10.20 | 11.90 | 15.00 | 0.00 | - | 6 | 51 | 70.49% |
| SPT231020C00085000 | 2023-01-24 3:06PM EST | 85.00 | 7.50 | 10.40 | 13.00 | 0.00 | - | 10 | 17 | 69.24% |
| SPT231020C00090000 | 2022-12-30 3:35PM EST | 90.00 | 6.50 | 7.10 | 9.60 | 0.00 | - | 10 | 47 | 60.49% |
| SPT231020C00095000 | 2022-12-27 2:48PM EST | 95.00 | 4.70 | 5.30 | 7.30 | 0.00 | - | 1 | 23 | 56.24% |
| SPT231020C00100000 | 2023-01-30 11:16AM EST | 100.00 | 5.10 | 6.50 | 9.50 | 0.00 | - | 10 | 23 | 68.07% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020P00025000 | 2023-01-19 12:26PM EST | 25.00 | 1.87 | 0.00 | 3.50 | 0.00 | - | - | 5 | 100.07% |
| SPT231020P00030000 | 2022-12-20 2:05PM EST | 30.00 | 3.40 | 0.85 | 2.50 | 0.00 | - | 10 | 10 | 83.50% |
| SPT231020P00035000 | 2022-11-11 3:47PM EST | 35.00 | 5.00 | 4.00 | 5.20 | 0.00 | - | 10 | 11 | 101.00% |
| SPT231020P00040000 | 2022-11-23 12:27PM EST | 40.00 | 6.80 | 4.80 | 7.00 | 0.00 | - | 7 | 30 | 96.61% |
| SPT231020P00045000 | 2023-01-24 11:24AM EST | 45.00 | 5.50 | 4.00 | 6.40 | 0.00 | - | 10 | 15 | 77.75% |
| SPT231020P00050000 | 2023-02-02 12:33PM EST | 50.00 | 5.30 | 5.40 | 7.70 | -2.90 | -35.37% | 21 | 157 | 74.13% |
| SPT231020P00055000 | 2023-01-24 9:39AM EST | 55.00 | 9.30 | 7.10 | 9.50 | 0.00 | - | 5 | 39 | 71.88% |
| SPT231020P00060000 | 2023-01-31 1:55PM EST | 60.00 | 11.70 | 9.00 | 11.50 | 0.00 | - | 3 | 36 | 69.57% |
| SPT231020P00065000 | 2023-02-01 3:18PM EST | 65.00 | 13.99 | 10.10 | 13.90 | 0.00 | - | 3 | 33 | 65.39% |
| SPT231020P00070000 | 2022-10-13 12:57PM EST | 70.00 | 24.70 | 17.10 | 22.00 | 0.00 | - | - | 13 | 86.18% |
| SPT231020P00075000 | 2023-01-26 3:12PM EST | 75.00 | 20.20 | 16.30 | 19.00 | 0.00 | - | 30 | 19 | 63.96% |
| SPT231020P00080000 | 2023-01-31 1:55PM EST | 80.00 | 20.72 | 19.20 | 22.00 | -2.78 | -11.83% | 1 | 17 | 62.33% |
| SPT231020P00090000 | 2022-09-13 11:09AM EST | 90.00 | 35.70 | 39.20 | 43.20 | 0.00 | - | 6 | 20 | 118.71% |
© 2023 Yahoo. All rights reserved.
