Australia markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.26-0.24 (-0.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT201023C001290002020-09-10 9:50AM EDT129.0011.1013.3017.100.00--5269.14%
SRPT201023C001300002020-09-09 10:28AM EDT130.0010.6013.6015.700.00--2269.82%
SRPT201023C001340002020-09-04 10:50AM EDT134.009.706.508.200.00-22139.11%
SRPT201023C001350002020-10-19 1:22PM EDT135.008.240.000.000.00-110.00%
SRPT201023C001380002020-10-06 11:49AM EDT138.006.000.000.000.00--21.56%
SRPT201023C001390002020-10-21 11:39AM EDT139.001.500.000.000.00-10206.25%
SRPT201023C001400002020-10-21 11:45AM EDT140.001.180.000.000.00-16196.25%
SRPT201023C001410002020-10-20 2:19PM EDT141.001.760.000.000.00-2612.50%
SRPT201023C001420002020-10-21 3:46PM EDT142.000.400.000.000.00-41712.50%
SRPT201023C001430002020-10-19 11:54AM EDT143.002.700.000.000.00-21512.50%
SRPT201023C001440002020-10-16 10:56AM EDT144.003.600.000.000.00-2412.50%
SRPT201023C001450002020-10-20 10:27AM EDT145.000.700.000.000.00-22812.50%
SRPT201023C001460002020-10-20 12:35PM EDT146.000.350.000.000.00-42325.00%
SRPT201023C001470002020-10-09 10:06AM EDT147.003.200.000.000.00-2525.00%
SRPT201023C001480002020-10-19 9:35AM EDT148.001.060.000.000.00-11225.00%
SRPT201023C001490002020-10-19 12:46PM EDT149.000.500.000.000.00-21325.00%
SRPT201023C001500002020-10-19 3:59PM EDT150.000.250.000.000.00-147825.00%
SRPT201023C001525002020-10-20 11:15AM EDT152.500.100.000.000.00-33325.00%
SRPT201023C001550002020-10-20 3:30PM EDT155.000.100.000.000.00-52850.00%
SRPT201023C001575002020-10-07 3:43PM EDT157.500.520.000.000.00-13350.00%
SRPT201023C001600002020-10-16 2:39PM EDT160.000.150.000.000.00-253050.00%
SRPT201023C001625002020-10-02 1:53PM EDT162.500.550.000.000.00-1950.00%
SRPT201023C001650002020-10-08 12:04PM EDT165.000.450.000.000.00-21250.00%
SRPT201023C001675002020-10-09 9:38AM EDT167.500.450.000.000.00-1650.00%
SRPT201023C001700002020-09-30 11:35AM EDT170.000.650.000.000.00--450.00%
SRPT201023C001750002020-10-16 11:40AM EDT175.000.050.000.000.00-3450.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT201023P001000002020-09-08 1:17PM EDT100.001.700.002.150.00-22313.67%
SRPT201023P001050002020-10-16 11:38AM EDT105.000.100.000.000.00-11050.00%
SRPT201023P001100002020-10-21 3:41PM EDT110.000.050.000.000.00-11650.00%
SRPT201023P001150002020-10-05 3:20PM EDT115.000.450.000.000.00-4350.00%
SRPT201023P001170002020-09-29 11:04AM EDT117.001.000.000.000.00-2150.00%
SRPT201023P001180002020-09-29 11:04AM EDT118.001.100.000.000.00--1350.00%
SRPT201023P001190002020-09-30 12:06PM EDT119.001.450.000.000.00-1850.00%
SRPT201023P001200002020-09-28 1:25PM EDT120.001.500.000.000.00-6450.00%
SRPT201023P001210002020-09-29 11:08AM EDT121.001.450.000.000.00--450.00%
SRPT201023P001220002020-09-29 11:11AM EDT122.001.600.000.000.00-2050.00%
SRPT201023P001230002020-09-23 1:01PM EDT123.001.650.000.000.00--625.00%
SRPT201023P001250002020-10-16 2:30PM EDT125.000.250.000.000.00-1725.00%
SRPT201023P001260002020-09-30 2:24PM EDT126.001.850.000.000.00-4425.00%
SRPT201023P001270002020-10-06 1:34PM EDT127.001.570.000.000.00-7725.00%
SRPT201023P001280002020-10-05 9:36AM EDT128.002.650.000.000.00-4425.00%
SRPT201023P001290002020-09-30 2:23PM EDT129.002.350.000.000.00-2225.00%
SRPT201023P001300002020-09-16 11:34AM EDT130.004.800.000.000.00-1012.50%
SRPT201023P001310002020-10-19 3:04PM EDT131.000.400.000.000.00-309112.50%
SRPT201023P001320002020-10-13 12:37PM EDT132.000.490.000.000.00-101812.50%
SRPT201023P001330002020-10-13 11:28AM EDT133.000.720.000.000.00-152212.50%
SRPT201023P001340002020-10-20 10:56AM EDT134.001.220.000.000.00-4176.25%
SRPT201023P001350002020-10-20 12:16PM EDT135.001.200.000.000.00-301096.25%
SRPT201023P001360002020-10-06 3:50PM EDT136.003.900.000.000.00-2103.13%
SRPT201023P001370002020-10-21 2:34PM EDT137.001.350.000.000.00-3290.78%
SRPT201023P001380002020-10-21 3:30PM EDT138.002.200.000.000.00-2120.00%
SRPT201023P001390002020-10-15 12:21PM EDT139.002.170.000.000.00-240.00%
SRPT201023P001400002020-10-21 12:30PM EDT140.002.800.000.000.00-1360.00%
SRPT201023P001410002020-10-19 9:34AM EDT141.002.250.000.000.00-250.00%
SRPT201023P001420002020-10-16 2:14PM EDT142.002.650.000.000.00-1100.00%
SRPT201023P001430002020-10-15 12:54PM EDT143.003.800.000.000.00-2240.00%
SRPT201023P001440002020-10-09 10:06AM EDT144.004.200.000.000.00-290.00%
SRPT201023P001450002020-10-08 10:07AM EDT145.003.800.000.000.00-260.00%
SRPT201023P001460002020-09-21 12:13AM EDT146.0010.700.000.000.00--20.00%
SRPT201023P001470002020-09-21 12:13AM EDT147.0011.200.000.000.00--20.00%
SRPT201023P001480002020-10-21 2:33PM EDT148.0010.000.000.000.00-25290.00%
SRPT201023P001490002020-10-05 1:56PM EDT149.0012.050.000.000.00-130.00%
SRPT201023P001500002020-09-21 12:13AM EDT150.0012.400.000.000.00--20.00%
SRPT201023P001625002020-10-08 10:41AM EDT162.5016.200.000.000.00--00.00%