Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT250117C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPT250117C00020000 | 2024-05-17 10:12AM EDT | 20.00 | 11.79 | 12.70 | 17.50 | 0.00 | - | 2 | 2 | 71.88% |
| SPT250117C00022500 | 2024-05-08 12:28PM EDT | 22.50 | 7.60 | 12.40 | 15.20 | 0.00 | - | - | 1 | 78.98% |
| SPT250117C00025000 | 2024-05-28 10:00AM EDT | 25.00 | 11.33 | 10.10 | 13.30 | 0.00 | - | 10 | 11 | 71.19% |
| SPT250117C00030000 | 2024-06-06 3:30PM EDT | 30.00 | 9.15 | 8.20 | 10.20 | 0.00 | - | 10 | 384 | 73.10% |
| SPT250117C00035000 | 2024-06-03 3:16PM EDT | 35.00 | 5.30 | 5.80 | 8.10 | 0.00 | - | 1 | 98 | 71.34% |
| SPT250117C00040000 | 2024-05-31 9:54AM EDT | 40.00 | 3.60 | 3.90 | 6.50 | 0.00 | - | 1 | 111 | 69.93% |
| SPT250117C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 3.40 | 2.60 | 5.40 | 0.00 | - | 1 | 4 | 70.14% |
| SPT250117C00050000 | 2024-06-06 1:56PM EDT | 50.00 | 2.55 | 1.80 | 4.60 | 0.00 | - | 3 | 33 | 71.46% |
| SPT250117C00055000 | 2024-06-06 9:48AM EDT | 55.00 | 2.00 | 1.15 | 3.50 | 0.00 | - | 2 | 54 | 69.63% |
| SPT250117C00060000 | 2024-05-08 2:35PM EDT | 60.00 | 0.53 | 0.00 | 2.25 | 0.00 | - | 21 | 22 | 60.28% |
| SPT250117C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 1 | 5 | 71.88% |
| SPT250117C00070000 | 2024-05-17 2:38PM EDT | 70.00 | 0.45 | 0.35 | 4.50 | 0.00 | - | 5 | 90 | 88.31% |
| SPT250117C00075000 | 2024-05-16 11:21AM EDT | 75.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 57 | 62 | 77.05% |
| SPT250117C00080000 | 2024-05-22 9:46AM EDT | 80.00 | 0.35 | 0.20 | 2.55 | 0.00 | - | 2 | 54 | 82.64% |
| SPT250117C00085000 | 2024-04-08 2:55PM EDT | 85.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.88% |
| SPT250117C00090000 | 2024-03-21 1:04PM EDT | 90.00 | 4.49 | 1.25 | 1.70 | 0.00 | - | 1 | 35 | 91.38% |
| SPT250117C00095000 | 2024-05-08 9:32AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 106 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT250117P00015000 | 2024-05-06 3:41PM EDT | 15.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 126.17% |
| SPT250117P00017500 | 2024-05-09 12:49PM EDT | 17.50 | 1.34 | 0.00 | 1.80 | 0.00 | - | 12 | 27 | 74.51% |
| SPT250117P00020000 | 2024-06-07 11:58AM EDT | 20.00 | 0.90 | 0.85 | 1.85 | -0.05 | -5.26% | 4 | 37 | 71.68% |
| SPT250117P00022500 | 2024-05-20 12:10PM EDT | 22.50 | 2.15 | 0.00 | 3.60 | 0.00 | - | 1 | 46 | 67.19% |
| SPT250117P00025000 | 2024-05-31 10:47AM EDT | 25.00 | 2.80 | 1.45 | 3.00 | 0.00 | - | 3 | 36 | 61.30% |
| SPT250117P00030000 | 2024-05-28 2:01PM EDT | 30.00 | 4.50 | 3.40 | 4.80 | 0.00 | - | 3 | 101 | 58.59% |
| SPT250117P00035000 | 2024-05-13 10:53AM EDT | 35.00 | 9.60 | 5.80 | 8.90 | 0.00 | - | 22 | 89 | 63.04% |
| SPT250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 12.74 | 9.00 | 11.90 | 0.00 | - | 2 | 73 | 60.35% |
| SPT250117P00045000 | 2024-05-03 11:21AM EDT | 45.00 | 15.48 | 11.80 | 16.50 | 0.00 | - | 31 | 80 | 59.08% |
| SPT250117P00050000 | 2024-05-13 10:13AM EDT | 50.00 | 22.03 | 15.70 | 19.70 | 0.00 | - | 1 | 17 | 51.66% |
| SPT250117P00055000 | 2024-05-06 11:31AM EDT | 55.00 | 26.50 | 19.20 | 23.50 | 0.00 | - | 40 | 0 | 68.68% |
| SPT250117P00060000 | 2024-05-14 10:00AM EDT | 60.00 | 30.20 | 24.00 | 28.70 | 0.00 | - | 1 | 0 | 77.56% |
| SPT250117P00065000 | 2024-05-20 3:11PM EDT | 65.00 | 31.60 | 29.10 | 33.90 | 0.00 | - | - | 0 | 85.72% |
| SPT250117P00070000 | 2024-05-06 2:24PM EDT | 70.00 | 41.52 | 33.60 | 38.50 | 0.00 | - | 69 | 0 | 86.08% |
| SPT250117P00075000 | 2024-05-07 3:52PM EDT | 75.00 | 47.63 | 38.20 | 43.00 | 0.00 | - | 71 | 0 | 84.06% |
| SPT250117P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPT250117P00085000 | 2024-03-27 10:58AM EDT | 85.00 | 26.39 | 31.20 | 34.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.