Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT241018C00015000 | 2024-05-09 2:51PM EDT | 15.00 | 13.65 | 15.50 | 20.40 | 0.00 | - | 3 | 1 | 82.03% |
| SPT241018C00022500 | 2024-05-09 2:45PM EDT | 22.50 | 8.40 | 9.10 | 13.80 | 0.00 | - | 3 | 3 | 71.00% |
| SPT241018C00025000 | 2024-05-23 3:28PM EDT | 25.00 | 9.39 | 7.10 | 12.00 | -0.11 | -1.16% | 20 | 28 | 68.04% |
| SPT241018C00030000 | 2024-05-20 3:32PM EDT | 30.00 | 8.40 | 4.10 | 9.00 | 0.00 | - | 2 | 468 | 66.60% |
| SPT241018C00035000 | 2024-05-31 9:48AM EDT | 35.00 | 4.00 | 1.60 | 6.40 | -0.35 | -8.05% | 1 | 123 | 61.28% |
| SPT241018C00040000 | 2024-05-29 3:54PM EDT | 40.00 | 2.60 | 0.10 | 4.60 | 0.00 | - | 10 | 46 | 58.72% |
| SPT241018C00045000 | 2024-05-24 2:32PM EDT | 45.00 | 1.75 | 0.00 | 2.75 | 0.00 | - | 6 | 20 | 57.81% |
| SPT241018C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 84.08% |
| SPT241018C00055000 | 2024-05-09 1:42PM EDT | 55.00 | 0.30 | 0.25 | 1.00 | 0.00 | - | 2 | 6 | 61.47% |
| SPT241018C00060000 | 2024-05-15 10:22AM EDT | 60.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 6 | 58 | 64.21% |
| SPT241018C00065000 | 2024-04-22 10:24AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPT241018C00070000 | 2024-05-15 9:32AM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 115.38% |
| SPT241018C00075000 | 2024-04-19 10:47AM EDT | 75.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 121.27% |
| SPT241018C00080000 | 2024-03-11 3:16PM EDT | 80.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | 9 | 34 | 131.84% |
| SPT241018C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | - | 1 | 109.96% |
| SPT241018C00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPT241018C00095000 | 2024-03-21 11:18AM EDT | 95.00 | 2.11 | 0.25 | 2.00 | 0.00 | - | - | 20 | 115.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT241018P00020000 | 2024-05-10 3:39PM EDT | 20.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 111.57% |
| SPT241018P00022500 | 2024-05-14 10:23AM EDT | 22.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 93.31% |
| SPT241018P00025000 | 2024-05-16 2:16PM EDT | 25.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 13 | 183 | 76.76% |
| SPT241018P00030000 | 2024-05-22 2:51PM EDT | 30.00 | 3.65 | 0.65 | 5.50 | 0.00 | - | 2 | 171 | 55.47% |
| SPT241018P00035000 | 2024-05-20 3:11PM EDT | 35.00 | 5.50 | 3.70 | 8.50 | 0.00 | - | 1 | 25 | 58.20% |
| SPT241018P00040000 | 2024-05-03 11:31AM EDT | 40.00 | 11.46 | 7.00 | 11.50 | 0.00 | - | 1 | 3 | 52.64% |
| SPT241018P00045000 | 2024-05-09 1:31PM EDT | 45.00 | 18.07 | 11.00 | 15.50 | 0.00 | - | 1 | 9 | 83.18% |
| SPT241018P00050000 | 2024-05-03 11:52AM EDT | 50.00 | 20.00 | 15.40 | 20.00 | 0.00 | - | 4 | 8 | 87.70% |
| SPT241018P00055000 | 2024-05-06 11:50AM EDT | 55.00 | 26.70 | 20.00 | 24.80 | 0.00 | - | 10 | 0 | 94.29% |
| SPT241018P00060000 | 2024-04-19 11:38AM EDT | 60.00 | 11.90 | 27.70 | 32.50 | 0.00 | - | 14 | 0 | 106.98% |
| SPT241018P00065000 | 2024-04-29 12:46PM EDT | 65.00 | 15.10 | 29.70 | 34.50 | 0.00 | - | 2 | 0 | 104.98% |
| SPT241018P00075000 | 2024-02-28 4:15PM EDT | 75.00 | 18.10 | 17.80 | 19.90 | 0.00 | - | - | 1 | 0.00% |
| SPT241018P00080000 | 2024-03-25 11:33AM EDT | 80.00 | 22.55 | 27.10 | 30.10 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.