Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240719C00015000 | 2024-05-20 3:11PM EDT | 15.00 | 18.70 | 16.80 | 21.50 | 0.00 | - | - | 10 | 151.95% |
| SPT240719C00022500 | 2024-06-05 2:06PM EDT | 22.50 | 11.20 | 9.20 | 14.00 | 0.00 | - | 3 | 3 | 77.93% |
| SPT240719C00025000 | 2024-05-28 11:49AM EDT | 25.00 | 9.00 | 6.80 | 11.50 | 0.00 | - | 1 | 2 | 65.82% |
| SPT240719C00030000 | 2024-06-10 3:58PM EDT | 30.00 | 5.30 | 4.50 | 5.40 | 0.00 | - | 7 | 590 | 63.23% |
| SPT240719C00035000 | 2024-06-14 1:05PM EDT | 35.00 | 1.80 | 1.65 | 1.95 | -1.40 | -43.75% | 31 | 211 | 54.10% |
| SPT240719C00040000 | 2024-06-12 2:56PM EDT | 40.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 41 | 76 | 62.79% |
| SPT240719C00045000 | 2024-06-12 9:46AM EDT | 45.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 115 | 76.17% |
| SPT240719C00050000 | 2024-05-07 11:50AM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 159.47% |
| SPT240719C00055000 | 2024-05-30 2:02PM EDT | 55.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 45 | 173.05% |
| SPT240719C00060000 | 2024-05-06 10:19AM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 195.85% |
| SPT240719C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 50.00% |
| SPT240719C00070000 | 2024-05-08 2:51PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1,497 | 111.72% |
| SPT240719C00075000 | 2024-05-01 11:06AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 229 | 236.04% |
| SPT240719C00080000 | 2024-05-03 9:53AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 158.11% |
| SPT240719C00085000 | 2024-02-27 10:53AM EDT | 85.00 | 2.10 | 0.75 | 1.40 | 0.00 | - | 1 | 54 | 207.03% |
| SPT240719C00090000 | 2024-02-26 2:54PM EDT | 90.00 | 1.35 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 196.19% |
| SPT240719C00095000 | 2024-02-16 1:16PM EDT | 95.00 | 2.00 | 0.35 | 0.85 | 0.00 | - | 1 | 1 | 197.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240719P00015000 | 2024-05-09 3:02PM EDT | 15.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 48 | 172.46% |
| SPT240719P00017500 | 2024-05-08 10:11AM EDT | 17.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 276.27% |
| SPT240719P00022500 | 2024-05-08 11:20AM EDT | 22.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 21 | 35 | 198.14% |
| SPT240719P00025000 | 2024-05-21 3:08PM EDT | 25.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 34 | 107 | 95.02% |
| SPT240719P00030000 | 2024-06-12 9:36AM EDT | 30.00 | 0.50 | 0.55 | 1.55 | 0.00 | - | 2 | 179 | 66.11% |
| SPT240719P00035000 | 2024-06-14 2:40PM EDT | 35.00 | 2.55 | 2.35 | 2.75 | +0.85 | +50.00% | 16 | 133 | 52.64% |
| SPT240719P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 10.10 | 4.30 | 7.40 | 0.00 | - | 3 | 101 | 81.01% |
| SPT240719P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 15.80 | 10.00 | 14.80 | 0.00 | - | 9 | 0 | 107.62% |
| SPT240719P00050000 | 2024-05-08 3:11PM EDT | 50.00 | 21.60 | 14.10 | 19.00 | 0.00 | - | 410 | 2 | 96.68% |
| SPT240719P00055000 | 2024-05-21 1:51PM EDT | 55.00 | 25.00 | 18.90 | 22.60 | 0.00 | - | 22 | 478 | 154.05% |
| SPT240719P00060000 | 2024-05-13 1:15PM EDT | 60.00 | 31.90 | 22.70 | 27.50 | 0.00 | - | 4 | 0 | 166.60% |
| SPT240719P00065000 | 2024-04-08 3:12PM EDT | 65.00 | 10.80 | 35.70 | 40.50 | 0.00 | - | 2 | 0 | 333.79% |
| SPT240719P00070000 | 2024-03-05 2:10PM EDT | 70.00 | 13.90 | 15.20 | 15.90 | 0.00 | - | 62 | 58 | 0.00% |
| SPT240719P00075000 | 2024-03-05 11:57AM EDT | 75.00 | 17.50 | 16.80 | 19.80 | 0.00 | - | 25 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.