Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260116C00040000 | 2023-11-10 4:55PM EDT | 40.00 | 47.00 | 52.50 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT260116C00050000 | 2024-03-11 3:27PM EDT | 50.00 | 80.25 | 81.00 | 86.00 | 0.00 | - | 2 | 5 | 63.60% |
| SRPT260116C00055000 | 2023-10-31 3:16PM EDT | 55.00 | 25.70 | 38.00 | 42.50 | 0.00 | - | 18 | 14 | 0.00% |
| SRPT260116C00060000 | 2024-02-13 10:55AM EDT | 60.00 | 74.00 | 71.60 | 76.00 | 0.00 | - | 1 | 105 | 53.22% |
| SRPT260116C00065000 | 2024-02-09 12:13PM EDT | 65.00 | 73.99 | 68.00 | 72.50 | 0.00 | - | 1 | 14 | 54.44% |
| SRPT260116C00070000 | 2023-12-20 4:14PM EDT | 70.00 | 41.00 | 57.00 | 62.00 | 0.00 | - | 1 | 8 | 0.00% |
| SRPT260116C00075000 | 2023-12-07 11:31AM EDT | 75.00 | 36.40 | 40.50 | 45.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRPT260116C00080000 | 2024-02-26 11:14AM EDT | 80.00 | 72.10 | 63.10 | 67.00 | 0.00 | - | 2 | 3 | 61.56% |
| SRPT260116C00085000 | 2024-05-02 12:53PM EDT | 85.00 | 65.30 | 60.50 | 65.00 | +5.50 | +9.20% | 2 | 85 | 62.84% |
| SRPT260116C00090000 | 2024-04-16 1:31PM EDT | 90.00 | 49.87 | 57.50 | 62.00 | 0.00 | - | 65 | 97 | 62.16% |
| SRPT260116C00095000 | 2024-04-16 1:18PM EDT | 95.00 | 47.10 | 54.50 | 58.50 | 0.00 | - | 10 | 13 | 60.77% |
| SRPT260116C00100000 | 2024-04-16 1:57PM EDT | 100.00 | 45.37 | 51.70 | 56.00 | 0.00 | - | 226 | 343 | 60.43% |
| SRPT260116C00105000 | 2024-04-16 1:16PM EDT | 105.00 | 42.10 | 48.50 | 53.00 | 0.00 | - | 10 | 11 | 59.06% |
| SRPT260116C00110000 | 2024-04-19 11:38AM EDT | 110.00 | 38.50 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 58.64% |
| SRPT260116C00115000 | 2024-03-07 12:48PM EDT | 115.00 | 40.09 | 41.50 | 46.50 | 0.00 | - | 1 | 6 | 55.09% |
| SRPT260116C00120000 | 2024-04-16 12:56PM EDT | 120.00 | 36.11 | 41.30 | 45.50 | 0.00 | - | 145 | 188 | 57.57% |
| SRPT260116C00125000 | 2024-02-16 3:18PM EDT | 125.00 | 45.50 | 36.10 | 40.00 | 0.00 | - | 1 | 16 | 52.16% |
| SRPT260116C00130000 | 2024-05-02 2:25PM EDT | 130.00 | 38.10 | 36.50 | 41.00 | -0.40 | -1.04% | 4 | 9 | 56.26% |
| SRPT260116C00135000 | 2024-04-16 1:16PM EDT | 135.00 | 42.80 | 34.00 | 38.50 | +13.03 | +43.77% | 10 | 27 | 55.15% |
| SRPT260116C00145000 | 2024-02-27 3:33PM EDT | 145.00 | 38.55 | 33.00 | 36.50 | 0.00 | - | 2 | 5 | 57.84% |
| SRPT260116C00150000 | 2024-02-09 10:54AM EDT | 150.00 | 30.10 | 28.20 | 31.30 | 0.00 | - | 1 | 2 | 52.68% |
| SRPT260116C00155000 | 2024-04-05 1:46PM EDT | 155.00 | 29.00 | 26.70 | 31.00 | 0.00 | - | 1 | 15 | 53.49% |
| SRPT260116C00160000 | 2023-09-26 9:51AM EDT | 160.00 | 31.25 | 25.00 | 30.00 | 0.00 | - | - | 7 | 53.52% |
| SRPT260116C00165000 | 2024-04-16 1:57PM EDT | 165.00 | 21.22 | 23.40 | 27.50 | 0.00 | - | 33 | 182 | 52.42% |
| SRPT260116C00170000 | 2023-10-23 12:43PM EDT | 170.00 | 25.60 | 7.00 | 9.10 | 0.00 | - | 4 | 9 | 29.86% |
| SRPT260116C00175000 | 2024-04-23 11:02AM EDT | 175.00 | 18.90 | 20.90 | 24.50 | 0.00 | - | 1 | 4 | 51.90% |
| SRPT260116C00180000 | 2024-02-01 3:53PM EDT | 180.00 | 20.00 | 21.10 | 24.50 | 0.00 | - | - | 1 | 53.65% |
| SRPT260116C00185000 | 2024-04-25 11:47AM EDT | 185.00 | 20.50 | 18.60 | 21.30 | 0.00 | - | 3 | 139 | 51.00% |
| SRPT260116C00200000 | 2024-03-25 10:17AM EDT | 200.00 | 17.50 | 11.20 | 14.70 | 0.00 | - | 11 | 16 | 47.22% |
| SRPT260116C00210000 | 2024-05-01 11:23AM EDT | 210.00 | 14.00 | 13.00 | 16.50 | 0.00 | - | 2 | 6 | 52.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260116P00055000 | 2024-01-23 11:43AM EDT | 55.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 1 | 25 | 54.13% |
| SRPT260116P00060000 | 2023-10-31 2:03PM EDT | 60.00 | 14.00 | 9.00 | 13.30 | 0.00 | - | 3 | 2 | 79.80% |
| SRPT260116P00065000 | 2024-04-30 2:12PM EDT | 65.00 | 4.40 | 2.55 | 4.20 | 0.00 | - | 20 | 1,653 | 50.24% |
| SRPT260116P00070000 | 2023-11-01 10:23AM EDT | 70.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SRPT260116P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 8.57 | 4.40 | 6.70 | 0.00 | - | 7 | 54 | 49.90% |
| SRPT260116P00080000 | 2023-11-13 1:21PM EDT | 80.00 | 20.61 | 16.60 | 21.30 | 0.00 | - | 1 | 104 | 76.25% |
| SRPT260116P00085000 | 2023-11-01 1:12PM EDT | 85.00 | 26.90 | 21.00 | 23.80 | 0.00 | - | - | 0 | 78.27% |
| SRPT260116P00090000 | 2024-05-02 2:52PM EDT | 90.00 | 9.60 | 8.10 | 9.70 | -0.70 | -6.80% | 5 | 251 | 45.01% |
| SRPT260116P00095000 | 2024-02-16 11:17AM EDT | 95.00 | 11.98 | 15.80 | 18.40 | 0.00 | - | 2 | 101 | 56.30% |
| SRPT260116P00100000 | 2024-02-22 12:45PM EDT | 100.00 | 15.00 | 15.00 | 19.00 | 0.00 | - | 1 | 2 | 51.49% |
| SRPT260116P00105000 | 2024-02-08 12:52PM EDT | 105.00 | 18.80 | 19.20 | 21.40 | 0.00 | - | - | 2 | 53.10% |
| SRPT260116P00110000 | 2024-04-16 1:18PM EDT | 110.00 | 22.88 | 15.70 | 19.00 | 0.00 | - | 2 | 3 | 46.30% |
| SRPT260116P00115000 | 2024-02-13 4:26PM EDT | 115.00 | 23.75 | 23.80 | 28.00 | 0.00 | - | 5 | 6 | 53.56% |
| SRPT260116P00120000 | 2024-04-15 12:23PM EDT | 120.00 | 28.49 | 20.30 | 23.40 | 0.00 | - | 2 | 2 | 44.87% |
| SRPT260116P00125000 | 2024-02-28 12:34PM EDT | 125.00 | 24.45 | 27.60 | 30.40 | 0.00 | - | 1 | 151 | 51.43% |
| SRPT260116P00130000 | 2024-03-04 1:11PM EDT | 130.00 | 32.40 | 30.40 | 34.00 | 0.00 | - | 5 | 40 | 52.28% |
| SRPT260116P00140000 | 2024-04-04 1:31PM EDT | 140.00 | 38.70 | 30.20 | 34.00 | 0.00 | - | 25 | 5 | 42.70% |
| SRPT260116P00150000 | 2024-04-04 2:07PM EDT | 150.00 | 44.65 | 36.50 | 39.70 | 0.00 | - | 30 | 30 | 41.23% |
| SRPT260116P00160000 | 2023-12-27 11:43AM EDT | 160.00 | 71.00 | 53.50 | 58.00 | 0.00 | - | - | 10 | 54.17% |
| SRPT260116P00175000 | 2024-01-08 3:17PM EDT | 175.00 | 79.00 | 58.50 | 62.50 | 0.00 | - | - | 1 | 47.53% |
© 2024 Yahoo. All rights reserved.