UK Markets open in 36 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.34-0.42 (-0.35%)
At close: 04:00PM EST
120.61 +1.27 (+1.06%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT230120C000350002021-10-26 10:30AM EST35.0046.9046.0050.000.00-310.00%
SRPT230120C000400002022-07-07 2:32PM EST40.0041.6055.1058.700.00-20350.00%
SRPT230120C000450002022-07-29 10:26AM EST45.0050.0064.2068.000.00-2360.00%
SRPT230120C000500002022-07-18 2:52PM EST50.0037.0059.7063.100.00-1260.00%
SRPT230120C000550002022-08-10 2:13PM EST55.0058.8055.7057.90+6.30+12.00%323610.00%
SRPT230120C000600002022-08-09 2:30PM EST60.0051.0850.2053.600.00-1480.00%
SRPT230120C000650002022-08-09 2:33PM EST65.0046.5045.5049.000.00-2230.00%
SRPT230120C000700002022-08-05 1:20PM EST70.0039.6042.6043.600.00-81280.00%
SRPT230120C000750002022-08-09 2:20PM EST75.0038.0038.3039.200.00-52440.00%
SRPT230120C000800002022-08-11 1:21PM EST80.0034.7034.5035.50+1.10+3.27%31,7670.00%
SRPT230120C000850002022-08-11 8:54AM EST85.0030.3430.3031.10-2.09-6.44%16820.00%
SRPT230120C000900002022-08-09 1:00PM EST90.0026.0026.5027.500.00-24500.00%
SRPT230120C000950002022-08-10 9:49AM EST95.0024.5023.2024.10+1.32+5.69%1840.00%
SRPT230120C001000002022-08-11 12:21PM EST100.0020.8219.8021.20+1.02+5.15%21,20354.25%
SRPT230120C001050002022-08-09 11:05AM EST105.0018.7317.2018.400.00-153857.73%
SRPT230120C001100002022-08-11 12:21PM EST110.0015.4615.4015.90+0.08+0.52%1810665.86%
SRPT230120C001150002022-08-09 11:41AM EST115.0012.9012.9013.700.00-12068.69%
SRPT230120C001200002022-08-09 12:14PM EST120.0010.9411.0011.600.00-111371.13%
SRPT230120C001250002022-08-08 10:05AM EST125.0010.009.509.900.00-148773.88%
SRPT230120C001300002022-08-10 2:41PM EST130.009.007.508.400.00-413273.85%
SRPT230120C001350002022-08-11 8:55AM EST135.006.556.707.20+1.05+19.09%11,02276.94%
SRPT230120C001400002022-08-04 1:16PM EST140.004.575.306.100.00-227377.03%
SRPT230120C001450002022-07-28 8:31AM EST145.001.504.705.100.00-1044978.89%
SRPT230120C001500002022-08-11 10:03AM EST150.004.214.004.30-0.59-12.29%130280.05%
SRPT230120C001550002021-12-08 12:25PM EST155.008.304.907.100.00-18100.37%
SRPT230120C001600002022-08-05 8:36AM EST160.001.452.753.100.00-30168181.57%
SRPT230120C001650002022-08-04 12:15PM EST165.001.752.303.100.00-12484.68%
SRPT230120C001700002022-08-09 1:56PM EST170.002.171.902.250.00-10112683.03%
SRPT230120C001750002022-08-01 9:14AM EST175.000.751.551.850.00-111683.06%
SRPT230120C001800002022-08-08 11:58AM EST180.001.751.301.650.00-111884.30%
SRPT230120C001850002022-08-05 12:59PM EST185.001.151.101.350.00-106584.57%
SRPT230120C001900002022-08-09 12:52PM EST190.001.080.901.250.00-1685.82%
SRPT230120C001950002021-11-10 6:52AM EST195.007.002.055.200.00--2120.92%
SRPT230120C002000002022-08-11 8:44AM EST200.000.850.601.20-0.07-7.61%24989.45%
SRPT230120C002100002022-07-19 8:54AM EST210.001.000.002.650.00-114103.56%
SRPT230120C002200002022-08-05 1:02PM EST220.000.650.002.550.00-111108.91%
SRPT230120C002300002021-12-20 10:26AM EST230.002.500.753.700.00-445129.32%
SRPT230120C002400002022-08-04 11:18AM EST240.000.350.002.350.00-163118.26%
SRPT230120C002500002021-11-18 10:02AM EST250.002.001.503.000.00-151141.02%
SRPT230120C002600002022-08-05 1:02PM EST260.000.400.050.500.00-1200101.86%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT230120P000350002021-12-30 10:19AM EST35.003.500.902.950.00-101,056254.79%
SRPT230120P000400002022-07-14 12:02PM EST40.001.200.000.750.00-1415164.06%
SRPT230120P000450002021-11-10 6:52AM EST45.005.302.455.400.00-442253.10%
SRPT230120P000500002022-08-10 2:43PM EST50.000.400.002.35-0.60-60.00%1390165.92%
SRPT230120P000550002022-07-07 1:36PM EST55.003.400.851.350.00-242147.61%
SRPT230120P000600002022-07-15 11:02AM EST60.004.000.002.750.00-131140.28%
SRPT230120P000650002022-08-10 2:56PM EST65.001.201.001.20-0.20-14.29%280531119.82%
SRPT230120P000700002022-08-08 2:54PM EST70.001.751.551.700.00-1265118.46%
SRPT230120P000750002022-08-05 10:36AM EST75.003.602.202.400.00-40169117.04%
SRPT230120P000800002022-08-10 2:29PM EST80.002.903.103.30-0.46-13.69%175116.33%
SRPT230120P000850002022-08-09 9:28AM EST85.004.504.104.400.00-41,178115.04%
SRPT230120P000900002022-08-09 9:28AM EST90.005.905.405.800.00-5125114.67%
SRPT230120P000950002022-08-10 8:34AM EST95.007.256.807.70-2.75-27.50%114114.82%
SRPT230120P001000002022-08-09 11:31AM EST100.009.728.809.300.00-193114.22%
SRPT230120P001050002021-11-10 6:52AM EST105.0037.4032.8034.900.00-2730274.66%
SRPT230120P001100002022-07-11 11:11AM EST110.0033.8013.0013.500.00--22112.38%
SRPT230120P001150002022-07-29 8:31AM EST115.0028.0716.2017.200.00-122117.93%
SRPT230120P001200002021-11-10 6:52AM EST120.0058.0044.0047.100.00-14287.18%
SRPT230120P001250002022-08-10 8:34AM EST125.0022.5522.1023.10-29.45-56.63%17118.24%
SRPT230120P001300002021-11-10 6:52AM EST130.0055.0050.7055.300.00-25289.82%
SRPT230120P001350002021-11-10 6:52AM EST135.0073.8054.9058.500.00-920921290.27%
SRPT230120P001400002021-11-10 6:52AM EST140.0070.0059.0064.500.00-1011299.07%
SRPT230120P001450002021-11-15 10:48AM EST145.0067.1864.9068.900.00-2021308.02%
SRPT230120P001500002021-10-21 10:55AM EST150.0075.5073.4076.900.00-1320336.72%
SRPT230120P001600002021-12-01 12:22PM EST160.0079.0074.1078.200.00-16292.97%
SRPT230120P001700002022-01-04 12:31PM EST170.0086.4088.2092.000.00-14330.46%
SRPT230120P002000002021-11-10 6:52AM EST200.00123.00113.50117.500.00-10333.64%