SPT - Sprout Social, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020C00020000 | 2023-05-23 12:55PM EDT | 20.00 | 26.20 | 23.40 | 26.50 | 0.00 | - | 2 | 0 | 119.34% |
| SPT231020C00030000 | 2023-05-22 1:54PM EDT | 30.00 | 18.50 | 14.40 | 18.00 | 0.00 | - | - | 3 | 87.30% |
| SPT231020C00035000 | 2023-05-10 11:52AM EDT | 35.00 | 12.40 | 11.40 | 14.50 | 0.00 | - | - | 49 | 84.40% |
| SPT231020C00040000 | 2023-05-10 11:44AM EDT | 40.00 | 9.50 | 8.70 | 9.10 | 0.00 | - | 8 | 8 | 69.04% |
| SPT231020C00045000 | 2023-05-30 2:00PM EDT | 45.00 | 6.20 | 6.10 | 6.60 | 0.00 | - | 5 | 44 | 65.43% |
| SPT231020C00050000 | 2023-05-31 2:16PM EDT | 50.00 | 4.20 | 4.20 | 4.60 | -0.90 | -17.65% | 20 | 107 | 62.82% |
| SPT231020C00055000 | 2023-05-31 10:40AM EDT | 55.00 | 2.75 | 2.95 | 3.20 | -1.34 | -32.76% | 8 | 50 | 61.91% |
| SPT231020C00060000 | 2023-05-11 10:30AM EDT | 60.00 | 2.30 | 1.75 | 2.85 | 0.00 | - | 5 | 108 | 63.23% |
| SPT231020C00065000 | 2023-05-23 1:08PM EDT | 65.00 | 2.00 | 1.20 | 4.40 | 0.00 | - | 2 | 136 | 76.98% |
| SPT231020C00070000 | 2023-05-12 1:39PM EDT | 70.00 | 1.40 | 0.30 | 1.85 | 0.00 | - | 1 | 25 | 61.67% |
| SPT231020C00075000 | 2023-05-31 9:52AM EDT | 75.00 | 0.60 | 0.05 | 2.30 | -3.90 | -86.67% | 25 | 71 | 69.04% |
| SPT231020C00080000 | 2023-05-15 3:42PM EDT | 80.00 | 0.76 | 0.00 | 1.60 | 0.00 | - | 2 | 58 | 67.53% |
| SPT231020C00085000 | 2023-04-17 9:30AM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 55 | 83 | 25.00% |
| SPT231020C00090000 | 2023-04-20 11:58AM EDT | 90.00 | 2.00 | 0.00 | 0.95 | 0.00 | - | 1 | 35 | 68.51% |
| SPT231020C00095000 | 2023-04-18 10:09AM EDT | 95.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 76.27% |
| SPT231020C00100000 | 2023-05-05 9:56AM EDT | 100.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 110.45% |
| SPT231020C00105000 | 2023-03-21 1:44PM EDT | 105.00 | 3.45 | 0.70 | 2.15 | 0.00 | - | - | 1 | 99.63% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT231020P00022500 | 2023-05-24 12:52PM EDT | 22.50 | 0.55 | 0.45 | 2.00 | 0.00 | - | - | 1 | 94.78% |
| SPT231020P00025000 | 2023-05-26 10:27AM EDT | 25.00 | 1.00 | 0.25 | 1.80 | 0.00 | - | 1 | 60 | 77.93% |
| SPT231020P00030000 | 2023-05-26 11:03AM EDT | 30.00 | 1.70 | 1.20 | 3.10 | 0.00 | - | 1 | 123 | 76.32% |
| SPT231020P00035000 | 2023-05-31 10:38AM EDT | 35.00 | 3.20 | 2.65 | 3.20 | +0.20 | +6.67% | 1 | 116 | 64.26% |
| SPT231020P00040000 | 2023-05-25 3:43PM EDT | 40.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 5 | 602 | 60.14% |
| SPT231020P00045000 | 2023-05-31 2:25PM EDT | 45.00 | 7.40 | 7.00 | 7.30 | +0.45 | +6.47% | 1 | 146 | 57.18% |
| SPT231020P00050000 | 2023-05-30 10:32AM EDT | 50.00 | 10.80 | 10.00 | 10.40 | +0.80 | +8.00% | 1 | 709 | 54.42% |
| SPT231020P00055000 | 2023-05-23 1:55PM EDT | 55.00 | 12.40 | 13.70 | 14.00 | 0.00 | - | 1 | 718 | 52.39% |
| SPT231020P00060000 | 2023-05-11 1:32PM EDT | 60.00 | 19.50 | 17.30 | 19.30 | 0.00 | - | 6 | 84 | 55.13% |
| SPT231020P00065000 | 2023-04-05 10:57AM EDT | 65.00 | 19.45 | 25.80 | 27.50 | 0.00 | - | 1 | 41 | 99.29% |
| SPT231020P00070000 | 2023-04-14 1:54PM EDT | 70.00 | 21.80 | 26.60 | 30.20 | 0.00 | - | 1 | 22 | 70.92% |
| SPT231020P00075000 | 2023-03-16 2:51PM EDT | 75.00 | 21.50 | 24.60 | 27.30 | 0.00 | - | 1 | 46 | 0.00% |
| SPT231020P00080000 | 2023-05-12 2:30PM EDT | 80.00 | 38.12 | 35.90 | 38.40 | 0.00 | - | 1 | 9 | 59.86% |
| SPT231020P00085000 | 2023-04-12 11:30AM EDT | 85.00 | 34.30 | 42.00 | 44.90 | 0.00 | - | 1 | 5 | 88.35% |
| SPT231020P00090000 | 2023-02-22 10:37AM EDT | 90.00 | 28.90 | 29.90 | 32.20 | 0.00 | - | 20 | 6 | 0.00% |
| SPT231020P00100000 | 2023-05-03 9:30AM EDT | 100.00 | 62.33 | 55.40 | 57.90 | 0.00 | - | 1 | 0 | 92.29% |
© 2023 Yahoo. All rights reserved.