UK markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.07+3.97 (+3.64%)
At close: 04:00PM EDT
111.05 -2.02 (-1.79%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT220812C000740002022-07-19 2:46PM EDT74.0012.3537.5040.100.00--10335.84%
SRPT220812C000750002022-07-20 10:10AM EDT75.0012.6336.5039.100.00--10327.15%
SRPT220812C000840002022-08-01 10:43AM EDT84.009.8027.2030.800.00-20294.53%
SRPT220812C000850002022-08-05 11:16AM EDT85.0017.0326.5030.500.00-16199.22%
SRPT220812C000860002022-07-29 2:01PM EDT86.008.5525.2029.100.00-12142.97%
SRPT220812C000900002022-08-10 10:39AM EDT90.0020.7021.6024.20+4.62+28.73%13212.89%
SRPT220812C000920002022-08-08 3:52PM EDT92.0019.5019.3022.100.00-11192.29%
SRPT220812C000930002022-08-03 9:54AM EDT93.003.0518.3020.900.00-11173.63%
SRPT220812C000950002022-08-10 10:03AM EDT95.0015.9017.4019.60+4.00+33.61%508134.18%
SRPT220812C000960002022-08-04 9:53AM EDT96.003.5015.2017.900.00-12152.25%
SRPT220812C000970002022-08-04 9:57AM EDT97.002.7015.2016.700.00-5101134.18%
SRPT220812C000975002022-08-10 3:15PM EDT97.5015.1014.1016.50+12.70+529.17%38146.68%
SRPT220812C000980002022-08-05 2:54PM EDT98.008.6014.2016.300.00-22294.73%
SRPT220812C000985002022-08-08 10:36AM EDT98.509.6113.0016.700.00-16101.17%
SRPT220812C000990002022-08-04 9:57AM EDT99.001.6012.8015.800.00-5693.95%
SRPT220812C001000002022-08-09 12:57PM EDT100.009.0012.2013.800.00-198119.04%
SRPT220812C001010002022-08-05 12:58PM EDT101.005.1210.1013.000.00-21121.29%
SRPT220812C001030002022-08-08 3:27PM EDT103.009.169.1011.000.00-526106.74%
SRPT220812C001040002022-08-09 3:39PM EDT104.006.108.0010.500.00-22561.72%
SRPT220812C001050002022-08-10 2:14PM EDT105.007.006.709.40+1.70+32.08%212106.15%
SRPT220812C001060002022-08-09 9:39AM EDT106.005.116.108.400.00-1750.59%
SRPT220812C001070002022-08-09 9:57AM EDT107.004.605.407.200.00-12683.40%
SRPT220812C001080002022-08-10 3:03PM EDT108.005.004.906.300.00-21454.88%
SRPT220812C001090002022-08-09 1:24PM EDT109.002.204.005.600.00-2354.49%
SRPT220812C001100002022-08-10 2:33PM EDT110.003.353.104.10+1.50+81.08%203455.47%
SRPT220812C001110002022-08-10 9:56AM EDT111.001.902.404.50+0.69+57.02%2955.96%
SRPT220812C001120002022-08-10 2:13PM EDT112.001.641.952.95+0.21+14.69%232458.40%
SRPT220812C001130002022-08-10 3:08PM EDT113.001.601.552.65+0.85+113.33%131350.49%
SRPT220812C001140002022-08-10 11:06AM EDT114.000.610.901.85-0.89-59.33%1521655.66%
SRPT220812C001150002022-08-10 10:00AM EDT115.000.570.252.30-0.33-36.67%160750.93%
SRPT220812C001160002022-08-09 11:01AM EDT116.000.800.302.150.00-1258.25%
SRPT220812C001170002022-08-09 10:48AM EDT117.000.750.001.300.00-1768.36%
SRPT220812C001180002022-08-04 2:09PM EDT118.000.390.251.250.00--6059.18%
SRPT220812C001200002022-08-10 10:47AM EDT120.000.180.150.70-0.12-40.00%31232059.38%
SRPT220812C001220002022-08-09 10:06AM EDT122.000.20--0.00---0.00%
SRPT220812C001400002022-08-08 2:39PM EDT140.000.100.000.150.00-2020110.55%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT220812P000650002022-07-29 9:35AM EDT65.000.300.000.750.00-151339.45%
SRPT220812P000680002022-07-18 9:30AM EDT68.001.150.000.750.00-11315.43%
SRPT220812P000730002022-07-19 12:04PM EDT73.001.650.001.000.00--5293.16%
SRPT220812P000800002022-07-29 12:33PM EDT80.000.740.002.050.00-66285.16%
SRPT220812P000850002022-07-29 12:33PM EDT85.001.140.001.000.00-66205.86%
SRPT220812P000870002022-08-08 9:47AM EDT87.000.120.000.750.00-69180.47%
SRPT220812P000900002022-08-03 11:52AM EDT90.000.900.000.750.00-55161.33%
SRPT220812P000910002022-08-03 1:34PM EDT91.001.050.000.400.00-11136.33%
SRPT220812P000930002022-08-05 1:37PM EDT93.000.300.000.750.00-44142.38%
SRPT220812P000940002022-08-08 9:30AM EDT94.001.300.000.750.00-13136.13%
SRPT220812P000980002022-08-05 9:30AM EDT98.001.520.001.450.00-55132.62%
SRPT220812P000985002022-08-08 1:41PM EDT98.500.200.000.000.00-3325.00%
SRPT220812P000990002022-08-09 9:49AM EDT99.000.180.001.700.00-225132.03%
SRPT220812P001000002022-08-09 2:23PM EDT100.000.230.002.000.00-314131.74%
SRPT220812P001010002022-08-08 10:14AM EDT101.000.600.002.200.00-14128.52%
SRPT220812P001020002022-08-08 3:42PM EDT102.000.300.000.450.00-6976.47%
SRPT220812P001030002022-08-10 11:21AM EDT103.000.200.000.25-0.50-71.43%2762.31%
SRPT220812P001040002022-08-09 12:30PM EDT104.000.600.000.250.00-202057.03%
SRPT220812P001050002022-08-09 1:57PM EDT105.000.700.001.30-0.35-33.33%11480.76%
SRPT220812P001060002022-08-08 10:43AM EDT106.001.410.050.800.00-9863.97%
SRPT220812P001070002022-08-08 1:31PM EDT107.001.400.150.750.00-4058.50%
SRPT220812P001080002022-08-09 12:28PM EDT108.001.550.151.150.00-8759.33%
SRPT220812P001090002022-08-10 1:21PM EDT109.000.850.151.35-1.45-63.04%1455.18%
SRPT220812P001100002022-08-10 1:15PM EDT110.001.260.201.55-0.84-40.00%21650.98%
SRPT220812P001110002022-08-09 9:55AM EDT111.002.35--0.00---0.00%