Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 66.72% |
| 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 | 56.89% |
| SRPT260116C00065000 | 2024-02-09 12:13PM EDT | 65.00 | 73.99 | 68.00 | 72.50 | 0.00 | - | 1 | 14 | 57.12% |
| SRPT260116C00070000 | 2023-12-20 4:14PM EDT | 70.00 | 41.00 | 57.00 | 62.00 | 0.00 | - | 1 | 8 | 41.01% |
| 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 | 68.23% |
| SRPT260116C00085000 | 2024-02-06 12:18PM EDT | 85.00 | 59.80 | 53.10 | 56.90 | 0.00 | - | 4 | 85 | 51.28% |
| SRPT260116C00090000 | 2024-04-16 1:31PM EDT | 90.00 | 49.87 | 55.00 | 59.50 | 0.00 | - | 11 | 97 | 62.42% |
| SRPT260116C00095000 | 2024-04-16 1:18PM EDT | 95.00 | 47.10 | 52.00 | 56.50 | 0.00 | - | 10 | 13 | 61.39% |
| SRPT260116C00100000 | 2024-04-16 1:57PM EDT | 100.00 | 45.37 | 49.50 | 54.00 | 0.00 | - | 226 | 343 | 61.17% |
| SRPT260116C00105000 | 2024-04-16 1:16PM EDT | 105.00 | 42.10 | 46.50 | 51.50 | 0.00 | - | 10 | 11 | 60.28% |
| SRPT260116C00110000 | 2024-04-19 11:38AM EDT | 110.00 | 38.50 | 44.00 | 48.50 | 0.00 | - | 1 | 4 | 59.25% |
| SRPT260116C00115000 | 2024-03-07 12:48PM EDT | 115.00 | 40.09 | 41.50 | 46.50 | 0.00 | - | 1 | 6 | 58.95% |
| SRPT260116C00120000 | 2024-04-16 12:56PM EDT | 120.00 | 36.11 | 39.50 | 44.00 | 0.00 | - | 145 | 188 | 58.48% |
| SRPT260116C00125000 | 2024-02-16 3:18PM EDT | 125.00 | 45.50 | 36.10 | 40.00 | 0.00 | - | 1 | 16 | 55.53% |
| SRPT260116C00130000 | 2024-03-22 3:47PM EDT | 130.00 | 38.50 | 28.70 | 32.00 | 0.00 | - | 1 | 9 | 48.90% |
| SRPT260116C00135000 | 2024-04-16 1:16PM EDT | 135.00 | 29.77 | 33.00 | 37.50 | 0.00 | - | 10 | 27 | 56.67% |
| SRPT260116C00145000 | 2024-02-27 3:33PM EDT | 145.00 | 38.55 | 33.00 | 36.50 | 0.00 | - | 2 | 5 | 60.69% |
| SRPT260116C00150000 | 2024-02-09 10:54AM EDT | 150.00 | 30.10 | 28.20 | 31.30 | 0.00 | - | 1 | 2 | 55.30% |
| SRPT260116C00155000 | 2024-04-05 1:46PM EDT | 155.00 | 29.00 | 25.70 | 29.80 | 0.00 | - | 1 | 15 | 54.37% |
| SRPT260116C00160000 | 2023-09-26 9:51AM EDT | 160.00 | 31.25 | 25.00 | 30.00 | 0.00 | - | - | 7 | 55.94% |
| SRPT260116C00165000 | 2024-04-16 1:57PM EDT | 165.00 | 21.22 | 23.70 | 26.80 | 0.00 | - | 33 | 182 | 54.44% |
| SRPT260116C00170000 | 2023-10-23 12:43PM EDT | 170.00 | 25.60 | 7.00 | 9.10 | 0.00 | - | 4 | 9 | 31.53% |
| SRPT260116C00175000 | 2024-04-23 11:02AM EDT | 175.00 | 18.90 | 19.60 | 24.00 | 0.00 | - | 1 | 4 | 52.70% |
| SRPT260116C00180000 | 2024-02-01 3:53PM EDT | 180.00 | 20.00 | 21.10 | 24.50 | 0.00 | - | - | 1 | 55.75% |
| SRPT260116C00185000 | 2024-04-25 11:47AM EDT | 185.00 | 20.50 | 17.80 | 20.30 | 0.00 | - | 3 | 139 | 51.62% |
| SRPT260116C00200000 | 2024-03-25 10:17AM EDT | 200.00 | 17.50 | 11.20 | 14.70 | 0.00 | - | 11 | 16 | 48.94% |
| SRPT260116C00210000 | 2024-03-08 4:54PM EDT | 210.00 | 15.00 | 13.70 | 17.50 | 0.00 | - | 4 | 4 | 52.76% |
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 | 52.92% |
| SRPT260116P00060000 | 2023-10-31 2:03PM EDT | 60.00 | 14.00 | 9.00 | 13.30 | 0.00 | - | 3 | 2 | 78.34% |
| SRPT260116P00065000 | 2024-04-17 9:44AM EDT | 65.00 | 6.30 | 3.60 | 4.80 | 0.00 | - | 1 | 1,684 | 51.23% |
| 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 | 5.80 | 7.00 | 0.00 | - | 7 | 54 | 49.38% |
| SRPT260116P00080000 | 2023-11-13 1:21PM EDT | 80.00 | 20.61 | 16.60 | 21.30 | 0.00 | - | 1 | 104 | 74.63% |
| SRPT260116P00085000 | 2023-11-01 1:12PM EDT | 85.00 | 26.90 | 21.00 | 23.80 | 0.00 | - | - | 0 | 76.61% |
| SRPT260116P00090000 | 2024-04-26 2:00PM EDT | 90.00 | 10.90 | 9.40 | 11.40 | -1.70 | -13.49% | 4 | 255 | 47.26% |
| SRPT260116P00095000 | 2024-02-16 11:17AM EDT | 95.00 | 11.98 | 15.80 | 18.40 | 0.00 | - | 2 | 101 | 54.63% |
| SRPT260116P00100000 | 2024-02-22 12:45PM EDT | 100.00 | 15.00 | 15.00 | 19.00 | 0.00 | - | 1 | 2 | 53.60% |
| SRPT260116P00105000 | 2024-02-08 12:52PM EDT | 105.00 | 18.80 | 19.20 | 21.40 | 0.00 | - | - | 2 | 51.31% |
| SRPT260116P00110000 | 2024-04-16 1:18PM EDT | 110.00 | 22.88 | 17.20 | 21.00 | 0.00 | - | 2 | 3 | 47.94% |
| SRPT260116P00115000 | 2024-02-13 4:26PM EDT | 115.00 | 23.75 | 23.80 | 28.00 | 0.00 | - | 5 | 6 | 51.64% |
| SRPT260116P00120000 | 2024-04-15 12:23PM EDT | 120.00 | 28.49 | 22.30 | 26.00 | 0.00 | - | 2 | 2 | 47.07% |
| SRPT260116P00125000 | 2024-02-28 12:34PM EDT | 125.00 | 24.45 | 27.60 | 30.40 | 0.00 | - | 1 | 151 | 49.37% |
| SRPT260116P00130000 | 2024-03-04 1:11PM EDT | 130.00 | 32.40 | 30.40 | 34.00 | 0.00 | - | 5 | 40 | 50.14% |
| SRPT260116P00140000 | 2024-04-04 1:31PM EDT | 140.00 | 38.70 | 32.00 | 37.00 | 0.00 | - | 25 | 5 | 44.79% |
| SRPT260116P00150000 | 2024-04-04 2:07PM EDT | 150.00 | 44.65 | 38.50 | 43.00 | 0.00 | - | 30 | 30 | 43.46% |
| SRPT260116P00160000 | 2023-12-27 11:43AM EDT | 160.00 | 71.00 | 53.50 | 58.00 | 0.00 | - | - | 10 | 51.56% |
| SRPT260116P00175000 | 2024-01-08 3:17PM EDT | 175.00 | 79.00 | 58.50 | 62.50 | 0.00 | - | - | 1 | 44.44% |
© 2024 Yahoo. All rights reserved.