Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT221021C00025000 | 2022-08-15 1:51PM EDT | 25.00 | 40.70 | 35.90 | 39.40 | 0.00 | - | - | 1 | 399.61% |
| SPT221021C00030000 | 2022-03-14 12:11AM EDT | 30.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPT221021C00045000 | 2022-06-23 12:07PM EDT | 45.00 | 20.20 | 13.90 | 15.60 | 0.00 | - | 1 | 4 | 114.94% |
| SPT221021C00050000 | 2022-08-03 11:01AM EDT | 50.00 | 10.30 | 12.00 | 14.30 | 0.00 | - | 1 | 8 | 149.24% |
| SPT221021C00055000 | 2022-09-16 9:30AM EDT | 55.00 | 11.51 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 88.43% |
| SPT221021C00060000 | 2022-09-22 12:05PM EDT | 60.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | 3 | 16 | 86.28% |
| SPT221021C00065000 | 2022-09-23 3:44PM EDT | 65.00 | 3.00 | 2.50 | 4.20 | +0.15 | +5.26% | 4 | 75 | 94.68% |
| SPT221021C00070000 | 2022-09-22 3:59PM EDT | 70.00 | 2.25 | 0.20 | 2.75 | 0.00 | - | 205 | 215 | 80.54% |
| SPT221021C00075000 | 2022-09-23 1:32PM EDT | 75.00 | 0.90 | 0.90 | 1.15 | -2.10 | -70.00% | 101 | 96 | 85.79% |
| SPT221021C00080000 | 2022-09-21 3:08PM EDT | 80.00 | 2.04 | 0.30 | 0.75 | 0.00 | - | 1 | 34 | 83.25% |
| SPT221021C00085000 | 2022-09-21 2:46PM EDT | 85.00 | 1.25 | 0.20 | 0.55 | 0.00 | - | 9 | 18 | 87.70% |
| SPT221021C00090000 | 2022-09-19 2:46PM EDT | 90.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 90.14% |
| SPT221021C00095000 | 2022-08-10 12:58PM EDT | 95.00 | 1.40 | 0.40 | 0.60 | 0.00 | - | - | 9 | 112.60% |
| SPT221021C00100000 | 2022-09-22 2:43PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 9 | 100.59% |
| SPT221021C00105000 | 2022-09-22 2:43PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 1 | 105.27% |
| SPT221021C00115000 | 2022-09-15 1:39PM EDT | 115.00 | 0.88 | 0.00 | 0.30 | 0.00 | - | - | 1 | 117.97% |
| SPT221021C00120000 | 2022-09-15 1:39PM EDT | 120.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | - | 1 | 162.70% |
| SPT221021C00125000 | 2022-09-14 10:13AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 104 | 149.02% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT221021P00022500 | 2022-08-01 10:54AM EDT | 22.50 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 234.18% |
| SPT221021P00030000 | 2022-08-01 10:51AM EDT | 30.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 142.97% |
| SPT221021P00035000 | 2022-09-01 12:48PM EDT | 35.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 104.88% |
| SPT221021P00040000 | 2022-09-23 10:06AM EDT | 40.00 | 0.65 | 0.55 | 0.80 | +0.10 | +18.18% | 5 | 171 | 106.93% |
| SPT221021P00045000 | 2022-09-23 3:38PM EDT | 45.00 | 1.30 | 1.15 | 4.40 | +0.34 | +35.42% | 3 | 21 | 136.23% |
| SPT221021P00050000 | 2022-09-20 12:20PM EDT | 50.00 | 1.10 | 1.25 | 3.80 | 0.00 | - | 1 | 40 | 96.14% |
| SPT221021P00055000 | 2022-09-19 1:01PM EDT | 55.00 | 2.05 | 3.80 | 4.20 | 0.00 | - | 1 | 67 | 86.91% |
| SPT221021P00060000 | 2022-09-22 3:46PM EDT | 60.00 | 5.03 | 6.30 | 6.70 | 0.00 | - | 7 | 45 | 84.06% |
| SPT221021P00065000 | 2022-09-21 3:26PM EDT | 65.00 | 4.60 | 8.90 | 10.30 | 0.00 | - | 4 | 18 | 79.44% |
| SPT221021P00070000 | 2022-09-12 3:22PM EDT | 70.00 | 6.80 | 12.80 | 14.80 | 0.00 | - | 5 | 9 | 84.42% |
| SPT221021P00075000 | 2022-08-30 9:37AM EDT | 75.00 | 17.60 | 17.80 | 19.10 | 0.00 | - | - | 1 | 92.92% |
| SPT221021P00080000 | 2022-08-23 12:41PM EDT | 80.00 | 20.42 | 20.60 | 22.60 | 0.00 | - | 1 | 101 | 80.76% |
| SPT221021P00090000 | 2022-03-23 11:39AM EDT | 90.00 | 25.95 | 31.80 | 34.60 | 0.00 | - | 20 | 0 | 123.58% |
| SPT221021P00095000 | 2022-04-04 1:46PM EDT | 95.00 | 25.46 | 38.70 | 41.30 | 0.00 | - | - | 1 | 179.25% |
| SPT221021P00115000 | 2022-05-16 12:03AM EDT | 115.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
