Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020C00020000 | 2023-05-23 12:55PM EDT | 20.00 | 26.20 | 25.80 | 29.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPT231020C00030000 | 2023-06-08 3:01PM EDT | 30.00 | 19.60 | 18.20 | 20.70 | 0.00 | - | 3 | 3 | 167.09% |
| SPT231020C00035000 | 2023-08-03 9:50AM EDT | 35.00 | 19.20 | 16.90 | 20.50 | 0.00 | - | - | 49 | 220.75% |
| SPT231020C00040000 | 2023-08-25 10:40AM EDT | 40.00 | 8.50 | 9.50 | 12.20 | 0.00 | - | 1 | 8 | 95.31% |
| SPT231020C00045000 | 2023-09-21 9:32AM EDT | 45.00 | 4.50 | 5.60 | 5.90 | 0.00 | - | 10 | 102 | 57.37% |
| SPT231020C00050000 | 2023-09-22 12:56PM EDT | 50.00 | 2.60 | 2.55 | 2.70 | +0.51 | +24.40% | 16 | 166 | 53.22% |
| SPT231020C00055000 | 2023-09-22 3:36PM EDT | 55.00 | 0.95 | 0.85 | 1.00 | +0.28 | +41.79% | 1 | 373 | 51.22% |
| SPT231020C00060000 | 2023-09-08 1:30PM EDT | 60.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 42 | 310 | 51.07% |
| SPT231020C00065000 | 2023-09-01 1:18PM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 168 | 129.20% |
| SPT231020C00070000 | 2023-08-07 9:33AM EDT | 70.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 50 | 97.17% |
| SPT231020C00075000 | 2023-05-31 10:47AM EDT | 75.00 | 0.60 | 0.05 | 4.30 | 0.00 | - | 25 | 60 | 157.57% |
| SPT231020C00080000 | 2023-07-14 11:30AM EDT | 80.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 21 | 79 | 138.04% |
| SPT231020C00085000 | 2023-07-28 10:27AM EDT | 85.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 9 | 88 | 137.79% |
| SPT231020C00090000 | 2023-07-26 1:10PM EDT | 90.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 148.05% |
| SPT231020C00095000 | 2023-07-28 10:27AM EDT | 95.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 11 | 22 | 157.52% |
| SPT231020C00100000 | 2023-08-18 11:53AM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 166.41% |
| SPT231020C00105000 | 2023-03-21 1:44PM EDT | 105.00 | 3.45 | 0.70 | 2.15 | 0.00 | - | - | 1 | 202.25% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020P00022500 | 2023-08-07 11:30AM EDT | 22.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 217.38% |
| SPT231020P00025000 | 2023-09-20 2:46PM EDT | 25.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 5 | 66 | 259.67% |
| SPT231020P00030000 | 2023-08-04 9:34AM EDT | 30.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 55 | 105 | 168.26% |
| SPT231020P00035000 | 2023-09-13 11:49AM EDT | 35.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 6 | 94 | 100.20% |
| SPT231020P00040000 | 2023-09-21 1:24PM EDT | 40.00 | 0.38 | 0.20 | 1.55 | 0.00 | - | 5 | 810 | 83.35% |
| SPT231020P00045000 | 2023-09-21 10:49AM EDT | 45.00 | 1.45 | 0.95 | 1.05 | 0.00 | - | 14 | 1,288 | 53.66% |
| SPT231020P00050000 | 2023-09-22 3:04PM EDT | 50.00 | 3.00 | 2.75 | 2.90 | -0.50 | -14.29% | 1 | 457 | 50.88% |
| SPT231020P00055000 | 2023-09-20 10:23AM EDT | 55.00 | 5.67 | 6.00 | 6.30 | 0.00 | - | 54 | 423 | 50.59% |
| SPT231020P00060000 | 2023-09-22 3:08PM EDT | 60.00 | 10.60 | 10.10 | 11.90 | +1.80 | +20.45% | 3 | 73 | 63.38% |
| SPT231020P00065000 | 2023-08-09 2:53PM EDT | 65.00 | 20.50 | 14.60 | 14.90 | 0.00 | - | 25 | 27 | 0.00% |
| SPT231020P00070000 | 2023-07-24 12:07PM EDT | 70.00 | 19.70 | 21.80 | 24.90 | 0.00 | - | 2 | 2 | 160.03% |
| SPT231020P00075000 | 2023-03-16 2:51PM EDT | 75.00 | 21.50 | 24.60 | 27.30 | 0.00 | - | 1 | 46 | 106.15% |
| SPT231020P00080000 | 2023-09-13 10:06AM EDT | 80.00 | 30.10 | 28.70 | 32.70 | 0.00 | - | 5 | 0 | 104.00% |
| SPT231020P00085000 | 2023-09-11 11:30AM EDT | 85.00 | 34.40 | 33.60 | 37.50 | 0.00 | - | 1 | 0 | 101.17% |
| SPT231020P00090000 | 2023-02-22 10:37AM EDT | 90.00 | 28.90 | 29.90 | 32.20 | 0.00 | - | 20 | 6 | 0.00% |
| SPT231020P00100000 | 2023-05-03 9:30AM EDT | 100.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
