UK Markets open in 36 mins
NIKKEI 225
27,901.01 +326.58 (+1.18%) HANG SENG
19,912.89 +462.66 (+2.38%) CRUDE OIL
72.03 +0.57 (+0.80%) GOLD FUTURES
1,808.10 +6.60 (+0.37%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,054.17 +254.31 (+1.84%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT230120C00035000 | 2021-10-26 10:30AM EST | 35.00 | 46.90 | 46.00 | 50.00 | 0.00 | - | 3 | 1 | 0.00% |
| SRPT230120C00040000 | 2022-07-07 2:32PM EST | 40.00 | 41.60 | 55.10 | 58.70 | 0.00 | - | 20 | 35 | 0.00% |
| SRPT230120C00045000 | 2022-07-29 10:26AM EST | 45.00 | 50.00 | 64.20 | 68.00 | 0.00 | - | 2 | 36 | 0.00% |
| SRPT230120C00050000 | 2022-07-18 2:52PM EST | 50.00 | 37.00 | 59.70 | 63.10 | 0.00 | - | 1 | 26 | 0.00% |
| SRPT230120C00055000 | 2022-08-10 2:13PM EST | 55.00 | 58.80 | 55.70 | 57.90 | +6.30 | +12.00% | 32 | 361 | 0.00% |
| SRPT230120C00060000 | 2022-08-09 2:30PM EST | 60.00 | 51.08 | 50.20 | 53.60 | 0.00 | - | 1 | 48 | 0.00% |
| SRPT230120C00065000 | 2022-08-09 2:33PM EST | 65.00 | 46.50 | 45.50 | 49.00 | 0.00 | - | 2 | 23 | 0.00% |
| SRPT230120C00070000 | 2022-08-05 1:20PM EST | 70.00 | 39.60 | 42.60 | 43.60 | 0.00 | - | 8 | 128 | 0.00% |
| SRPT230120C00075000 | 2022-08-09 2:20PM EST | 75.00 | 38.00 | 38.30 | 39.20 | 0.00 | - | 5 | 244 | 0.00% |
| SRPT230120C00080000 | 2022-08-11 1:21PM EST | 80.00 | 34.70 | 34.50 | 35.50 | +1.10 | +3.27% | 3 | 1,767 | 0.00% |
| SRPT230120C00085000 | 2022-08-11 8:54AM EST | 85.00 | 30.34 | 30.30 | 31.10 | -2.09 | -6.44% | 1 | 682 | 0.00% |
| SRPT230120C00090000 | 2022-08-09 1:00PM EST | 90.00 | 26.00 | 26.50 | 27.50 | 0.00 | - | 2 | 450 | 0.00% |
| SRPT230120C00095000 | 2022-08-10 9:49AM EST | 95.00 | 24.50 | 23.20 | 24.10 | +1.32 | +5.69% | 1 | 84 | 0.00% |
| SRPT230120C00100000 | 2022-08-11 12:21PM EST | 100.00 | 20.82 | 19.80 | 21.20 | +1.02 | +5.15% | 2 | 1,203 | 54.25% |
| SRPT230120C00105000 | 2022-08-09 11:05AM EST | 105.00 | 18.73 | 17.20 | 18.40 | 0.00 | - | 1 | 538 | 57.73% |
| SRPT230120C00110000 | 2022-08-11 12:21PM EST | 110.00 | 15.46 | 15.40 | 15.90 | +0.08 | +0.52% | 18 | 106 | 65.86% |
| SRPT230120C00115000 | 2022-08-09 11:41AM EST | 115.00 | 12.90 | 12.90 | 13.70 | 0.00 | - | 1 | 20 | 68.69% |
| SRPT230120C00120000 | 2022-08-09 12:14PM EST | 120.00 | 10.94 | 11.00 | 11.60 | 0.00 | - | 1 | 113 | 71.13% |
| SRPT230120C00125000 | 2022-08-08 10:05AM EST | 125.00 | 10.00 | 9.50 | 9.90 | 0.00 | - | 1 | 487 | 73.88% |
| SRPT230120C00130000 | 2022-08-10 2:41PM EST | 130.00 | 9.00 | 7.50 | 8.40 | 0.00 | - | 4 | 132 | 73.85% |
| SRPT230120C00135000 | 2022-08-11 8:55AM EST | 135.00 | 6.55 | 6.70 | 7.20 | +1.05 | +19.09% | 1 | 1,022 | 76.94% |
| SRPT230120C00140000 | 2022-08-04 1:16PM EST | 140.00 | 4.57 | 5.30 | 6.10 | 0.00 | - | 2 | 273 | 77.03% |
| SRPT230120C00145000 | 2022-07-28 8:31AM EST | 145.00 | 1.50 | 4.70 | 5.10 | 0.00 | - | 10 | 449 | 78.89% |
| SRPT230120C00150000 | 2022-08-11 10:03AM EST | 150.00 | 4.21 | 4.00 | 4.30 | -0.59 | -12.29% | 1 | 302 | 80.05% |
| SRPT230120C00155000 | 2021-12-08 12:25PM EST | 155.00 | 8.30 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 100.37% |
| SRPT230120C00160000 | 2022-08-05 8:36AM EST | 160.00 | 1.45 | 2.75 | 3.10 | 0.00 | - | 301 | 681 | 81.57% |
| SRPT230120C00165000 | 2022-08-04 12:15PM EST | 165.00 | 1.75 | 2.30 | 3.10 | 0.00 | - | 1 | 24 | 84.68% |
| SRPT230120C00170000 | 2022-08-09 1:56PM EST | 170.00 | 2.17 | 1.90 | 2.25 | 0.00 | - | 101 | 126 | 83.03% |
| SRPT230120C00175000 | 2022-08-01 9:14AM EST | 175.00 | 0.75 | 1.55 | 1.85 | 0.00 | - | 1 | 116 | 83.06% |
| SRPT230120C00180000 | 2022-08-08 11:58AM EST | 180.00 | 1.75 | 1.30 | 1.65 | 0.00 | - | 1 | 118 | 84.30% |
| SRPT230120C00185000 | 2022-08-05 12:59PM EST | 185.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 10 | 65 | 84.57% |
| SRPT230120C00190000 | 2022-08-09 12:52PM EST | 190.00 | 1.08 | 0.90 | 1.25 | 0.00 | - | 1 | 6 | 85.82% |
| SRPT230120C00195000 | 2021-11-10 6:52AM EST | 195.00 | 7.00 | 2.05 | 5.20 | 0.00 | - | - | 2 | 120.92% |
| SRPT230120C00200000 | 2022-08-11 8:44AM EST | 200.00 | 0.85 | 0.60 | 1.20 | -0.07 | -7.61% | 2 | 49 | 89.45% |
| SRPT230120C00210000 | 2022-07-19 8:54AM EST | 210.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 14 | 103.56% |
| SRPT230120C00220000 | 2022-08-05 1:02PM EST | 220.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 108.91% |
| SRPT230120C00230000 | 2021-12-20 10:26AM EST | 230.00 | 2.50 | 0.75 | 3.70 | 0.00 | - | 4 | 45 | 129.32% |
| SRPT230120C00240000 | 2022-08-04 11:18AM EST | 240.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 63 | 118.26% |
| SRPT230120C00250000 | 2021-11-18 10:02AM EST | 250.00 | 2.00 | 1.50 | 3.00 | 0.00 | - | 1 | 51 | 141.02% |
| SRPT230120C00260000 | 2022-08-05 1:02PM EST | 260.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 200 | 101.86% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT230120P00035000 | 2021-12-30 10:19AM EST | 35.00 | 3.50 | 0.90 | 2.95 | 0.00 | - | 10 | 1,056 | 254.79% |
| SRPT230120P00040000 | 2022-07-14 12:02PM EST | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 415 | 164.06% |
| SRPT230120P00045000 | 2021-11-10 6:52AM EST | 45.00 | 5.30 | 2.45 | 5.40 | 0.00 | - | 4 | 42 | 253.10% |
| SRPT230120P00050000 | 2022-08-10 2:43PM EST | 50.00 | 0.40 | 0.00 | 2.35 | -0.60 | -60.00% | 1 | 390 | 165.92% |
| SRPT230120P00055000 | 2022-07-07 1:36PM EST | 55.00 | 3.40 | 0.85 | 1.35 | 0.00 | - | 2 | 42 | 147.61% |
| SRPT230120P00060000 | 2022-07-15 11:02AM EST | 60.00 | 4.00 | 0.00 | 2.75 | 0.00 | - | 1 | 31 | 140.28% |
| SRPT230120P00065000 | 2022-08-10 2:56PM EST | 65.00 | 1.20 | 1.00 | 1.20 | -0.20 | -14.29% | 280 | 531 | 119.82% |
| SRPT230120P00070000 | 2022-08-08 2:54PM EST | 70.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 265 | 118.46% |
| SRPT230120P00075000 | 2022-08-05 10:36AM EST | 75.00 | 3.60 | 2.20 | 2.40 | 0.00 | - | 40 | 169 | 117.04% |
| SRPT230120P00080000 | 2022-08-10 2:29PM EST | 80.00 | 2.90 | 3.10 | 3.30 | -0.46 | -13.69% | 1 | 75 | 116.33% |
| SRPT230120P00085000 | 2022-08-09 9:28AM EST | 85.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 4 | 1,178 | 115.04% |
| SRPT230120P00090000 | 2022-08-09 9:28AM EST | 90.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 5 | 125 | 114.67% |
| SRPT230120P00095000 | 2022-08-10 8:34AM EST | 95.00 | 7.25 | 6.80 | 7.70 | -2.75 | -27.50% | 1 | 14 | 114.82% |
| SRPT230120P00100000 | 2022-08-09 11:31AM EST | 100.00 | 9.72 | 8.80 | 9.30 | 0.00 | - | 1 | 93 | 114.22% |
| SRPT230120P00105000 | 2021-11-10 6:52AM EST | 105.00 | 37.40 | 32.80 | 34.90 | 0.00 | - | 27 | 30 | 274.66% |
| SRPT230120P00110000 | 2022-07-11 11:11AM EST | 110.00 | 33.80 | 13.00 | 13.50 | 0.00 | - | - | 22 | 112.38% |
| SRPT230120P00115000 | 2022-07-29 8:31AM EST | 115.00 | 28.07 | 16.20 | 17.20 | 0.00 | - | 1 | 22 | 117.93% |
| SRPT230120P00120000 | 2021-11-10 6:52AM EST | 120.00 | 58.00 | 44.00 | 47.10 | 0.00 | - | 1 | 4 | 287.18% |
| SRPT230120P00125000 | 2022-08-10 8:34AM EST | 125.00 | 22.55 | 22.10 | 23.10 | -29.45 | -56.63% | 1 | 7 | 118.24% |
| SRPT230120P00130000 | 2021-11-10 6:52AM EST | 130.00 | 55.00 | 50.70 | 55.30 | 0.00 | - | 2 | 5 | 289.82% |
| SRPT230120P00135000 | 2021-11-10 6:52AM EST | 135.00 | 73.80 | 54.90 | 58.50 | 0.00 | - | 920 | 921 | 290.27% |
| SRPT230120P00140000 | 2021-11-10 6:52AM EST | 140.00 | 70.00 | 59.00 | 64.50 | 0.00 | - | 10 | 11 | 299.07% |
| SRPT230120P00145000 | 2021-11-15 10:48AM EST | 145.00 | 67.18 | 64.90 | 68.90 | 0.00 | - | 20 | 21 | 308.02% |
| SRPT230120P00150000 | 2021-10-21 10:55AM EST | 150.00 | 75.50 | 73.40 | 76.90 | 0.00 | - | 13 | 20 | 336.72% |
| SRPT230120P00160000 | 2021-12-01 12:22PM EST | 160.00 | 79.00 | 74.10 | 78.20 | 0.00 | - | 1 | 6 | 292.97% |
| SRPT230120P00170000 | 2022-01-04 12:31PM EST | 170.00 | 86.40 | 88.20 | 92.00 | 0.00 | - | 1 | 4 | 330.46% |
| SRPT230120P00200000 | 2021-11-10 6:52AM EST | 200.00 | 123.00 | 113.50 | 117.50 | 0.00 | - | 1 | 0 | 333.64% |
© 2022 Yahoo. All rights reserved.
