Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220218C00055000 | 2022-01-24 1:25PM EST | 55.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPT220218C00060000 | 2022-01-26 12:53PM EST | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPT220218C00065000 | 2022-01-25 10:49AM EST | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| SPT220218C00070000 | 2022-01-26 2:09PM EST | 70.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 12.50% |
| SPT220218C00075000 | 2022-01-26 2:02PM EST | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 25.00% |
| SPT220218C00080000 | 2022-01-26 10:54AM EST | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| SPT220218C00085000 | 2022-01-19 3:54PM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| SPT220218C00090000 | 2022-01-26 12:45PM EST | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 50.00% |
| SPT220218C00095000 | 2022-01-24 2:05PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| SPT220218C00100000 | 2022-01-13 1:29PM EST | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| SPT220218C00105000 | 2022-01-13 1:29PM EST | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SPT220218C00110000 | 2022-01-11 10:02AM EST | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPT220218C00120000 | 2022-01-18 3:51PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPT220218C00125000 | 2022-01-11 2:25PM EST | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPT220218C00135000 | 2021-12-28 12:43PM EST | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220218P00040000 | 2022-01-24 10:02AM EST | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPT220218P00045000 | 2022-01-21 10:24AM EST | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPT220218P00050000 | 2022-01-26 3:06PM EST | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| SPT220218P00055000 | 2022-01-25 11:19AM EST | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 6.25% |
| SPT220218P00060000 | 2022-01-25 3:01PM EST | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SPT220218P00065000 | 2022-01-26 3:29PM EST | 65.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| SPT220218P00070000 | 2022-01-25 1:23PM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPT220218P00075000 | 2022-01-24 1:25PM EST | 75.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPT220218P00080000 | 2022-01-19 1:00PM EST | 80.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPT220218P00085000 | 2022-01-18 3:47PM EST | 85.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPT220218P00090000 | 2021-12-27 10:52AM EST | 90.00 | 7.02 | 29.90 | 33.20 | 0.00 | - | 4 | 4 | 98.05% |
| SPT220218P00095000 | 2022-01-04 12:03PM EST | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPT220218P00100000 | 2022-01-04 12:03PM EST | 100.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPT220218P00105000 | 2022-01-05 3:24PM EST | 105.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPT220218P00115000 | 2021-12-20 10:14AM EST | 115.00 | 29.80 | 47.10 | 49.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
