Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220617C00040000 | 2022-05-24 3:01PM EDT | 40.00 | 3.60 | 4.00 | 4.40 | -2.70 | -42.86% | 4 | 5 | 102.69% |
| SPT220617C00045000 | 2022-05-24 2:41PM EDT | 45.00 | 2.00 | 1.95 | 2.35 | -4.10 | -67.21% | 7 | 20 | 96.39% |
| SPT220617C00050000 | 2022-05-24 3:21PM EDT | 50.00 | 1.00 | 1.00 | 1.25 | -2.31 | -69.79% | 23 | 15 | 97.07% |
| SPT220617C00055000 | 2022-05-24 12:40PM EDT | 55.00 | 0.65 | 0.40 | 0.90 | -1.05 | -61.76% | 17 | 17 | 101.47% |
| SPT220617C00060000 | 2022-05-24 12:40PM EDT | 60.00 | 0.40 | 0.15 | 0.55 | -0.15 | -27.27% | 8 | 22 | 103.03% |
| SPT220617C00065000 | 2022-05-24 3:18PM EDT | 65.00 | 0.15 | 0.00 | 0.65 | -1.15 | -88.46% | 1 | 9 | 116.02% |
| SPT220617C00070000 | 2022-05-20 10:09AM EDT | 70.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 115.23% |
| SPT220617C00080000 | 2022-05-23 2:52PM EDT | 80.00 | 0.27 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 200.73% |
| SPT220617C00085000 | 2022-05-11 1:38PM EDT | 85.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 5 | 5 | 195.12% |
| SPT220617C00095000 | 2022-04-25 11:22AM EDT | 95.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 210.45% |
| SPT220617C00110000 | 2022-05-23 3:19PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 145.31% |
| SPT220617C00115000 | 2022-05-19 1:52PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 162.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220617P00035000 | 2022-05-24 11:10AM EDT | 35.00 | 2.31 | 1.95 | 2.30 | +1.26 | +120.00% | 3 | 3 | 108.98% |
| SPT220617P00040000 | 2022-05-24 3:02PM EDT | 40.00 | 4.70 | 3.80 | 4.40 | +1.40 | +42.42% | 6 | 123 | 100.68% |
| SPT220617P00045000 | 2022-05-24 9:56AM EDT | 45.00 | 7.42 | 7.00 | 7.50 | +3.82 | +106.11% | 3 | 41 | 99.51% |
| SPT220617P00050000 | 2022-05-24 1:08PM EDT | 50.00 | 11.00 | 10.80 | 11.90 | +5.10 | +86.44% | 4 | 14 | 104.93% |
| SPT220617P00055000 | 2022-05-11 1:55PM EDT | 55.00 | 14.60 | 14.60 | 16.20 | 0.00 | - | 1 | 43 | 90.33% |
| SPT220617P00060000 | 2022-05-20 10:59AM EDT | 60.00 | 13.05 | 19.40 | 21.70 | 0.00 | - | 9 | 62 | 115.63% |
| SPT220617P00065000 | 2022-05-17 3:31PM EDT | 65.00 | 21.90 | 24.60 | 26.20 | 0.00 | - | - | 2 | 122.46% |
| SPT220617P00070000 | 2022-05-17 3:32PM EDT | 70.00 | 26.70 | 29.40 | 30.80 | 0.00 | - | 4 | 14 | 108.40% |
| SPT220617P00075000 | 2022-04-26 11:24AM EDT | 75.00 | 15.80 | 34.20 | 35.60 | 0.00 | - | - | 1 | 160.94% |
| SPT220617P00080000 | 2022-05-20 10:45AM EDT | 80.00 | 31.50 | 39.20 | 41.60 | 0.00 | - | 1 | 1 | 159.28% |
| SPT220617P00095000 | 2022-05-17 3:32PM EDT | 95.00 | 51.50 | 54.00 | 56.80 | 0.00 | - | - | 6 | 187.89% |
© 2022 Yahoo. All rights reserved.
