Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220715C00025000 | 2022-05-27 1:18PM EDT | 25.00 | 27.00 | 42.50 | 47.20 | 0.00 | - | 1 | 1 | 881.64% |
| SPT220715C00035000 | 2022-06-15 9:44AM EDT | 35.00 | 15.05 | 22.20 | 24.40 | 0.00 | - | 1 | 1 | 101.56% |
| SPT220715C00040000 | 2022-05-27 3:01PM EDT | 40.00 | 15.00 | 27.60 | 32.20 | 0.00 | - | 1 | 7 | 516.70% |
| SPT220715C00045000 | 2022-06-22 9:53AM EDT | 45.00 | 11.80 | 12.60 | 14.90 | 0.00 | - | 1 | 8 | 98.54% |
| SPT220715C00050000 | 2022-06-24 3:12PM EDT | 50.00 | 17.06 | 9.40 | 11.00 | 0.00 | - | 2 | 10 | 114.84% |
| SPT220715C00055000 | 2022-06-28 10:25AM EDT | 55.00 | 9.66 | 5.80 | 7.00 | 0.00 | - | 4 | 47 | 100.05% |
| SPT220715C00060000 | 2022-07-01 3:46PM EDT | 60.00 | 3.64 | 3.30 | 4.00 | -0.51 | -12.29% | 3 | 53 | 93.34% |
| SPT220715C00065000 | 2022-07-01 3:00PM EDT | 65.00 | 2.00 | 1.60 | 3.40 | -0.31 | -13.42% | 1 | 39 | 104.25% |
| SPT220715C00070000 | 2022-07-01 2:46PM EDT | 70.00 | 1.10 | 0.65 | 1.65 | -0.07 | -5.98% | 1 | 44 | 95.90% |
| SPT220715C00075000 | 2022-06-24 11:06AM EDT | 75.00 | 1.95 | 0.25 | 1.10 | 0.00 | - | 4 | 30 | 99.61% |
| SPT220715C00080000 | 2022-06-29 10:36AM EDT | 80.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 42 | 89.36% |
| SPT220715C00085000 | 2022-06-27 9:55AM EDT | 85.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 1,830 | 129.79% |
| SPT220715C00090000 | 2022-05-09 10:27AM EDT | 90.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 165 | 130.47% |
| SPT220715C00095000 | 2022-06-27 1:13PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 252 | 94.53% |
| SPT220715C00100000 | 2022-06-27 10:35AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,049 | 103.13% |
| SPT220715C00105000 | 2022-05-16 3:50PM EDT | 105.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | 3 | 19 | 185.16% |
| SPT220715C00110000 | 2022-05-05 10:02AM EDT | 110.00 | 0.49 | 0.00 | 1.80 | 0.00 | - | 3 | 5 | 205.08% |
| SPT220715C00115000 | 2022-01-11 11:14AM EDT | 115.00 | 5.73 | 4.90 | 7.20 | 0.00 | - | 1 | 3 | 375.10% |
| SPT220715C00120000 | 2022-06-24 12:46PM EDT | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 168.36% |
| SPT220715C00125000 | 2022-03-14 3:06PM EDT | 125.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPT220715C00130000 | 2022-03-25 3:31PM EDT | 130.00 | 2.33 | 0.10 | 0.75 | 0.00 | - | 5 | 50 | 210.55% |
| SPT220715C00135000 | 2022-02-22 12:38PM EDT | 135.00 | 1.19 | 1.80 | 4.80 | 0.00 | - | 11 | 11 | 343.99% |
| SPT220715C00140000 | 2022-03-18 12:47PM EDT | 140.00 | 2.50 | 0.35 | 4.60 | 0.00 | - | 1 | 12 | 325.98% |
| SPT220715C00145000 | 2022-03-24 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 227.54% |
| SPT220715C00150000 | 2022-04-18 12:24PM EDT | 150.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 12 | 63 | 280.08% |
| SPT220715C00155000 | 2022-04-11 2:54PM EDT | 155.00 | 0.53 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 341.60% |
| SPT220715C00160000 | 2022-04-18 12:01AM EDT | 160.00 | 0.43 | 0.00 | 4.10 | 0.00 | - | - | 1 | 341.11% |
| SPT220715C00170000 | 2021-12-02 2:43PM EDT | 170.00 | 7.00 | 2.55 | 3.30 | 0.00 | - | - | 7 | 386.77% |
| SPT220715C00175000 | 2021-12-13 1:08AM EDT | 175.00 | 3.40 | 1.10 | 2.00 | 0.00 | - | - | 0 | 339.26% |
| SPT220715C00180000 | 2022-01-18 11:21AM EDT | 180.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 380.76% |
| SPT220715C00185000 | 2022-04-25 12:03PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 212.50% |
| SPT220715C00190000 | 2022-06-14 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 153 | 203.13% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT220715P00025000 | 2022-06-27 10:17AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 199.22% |
| SPT220715P00030000 | 2022-05-24 11:26AM EDT | 30.00 | 1.91 | 0.00 | 4.10 | 0.00 | - | 5 | 3 | 317.97% |
| SPT220715P00035000 | 2022-06-03 2:54PM EDT | 35.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 148.44% |
| SPT220715P00040000 | 2022-07-01 2:02PM EDT | 40.00 | 0.50 | 0.35 | 1.70 | 0.00 | - | 7 | 22 | 164.06% |
| SPT220715P00045000 | 2022-06-30 11:29AM EDT | 45.00 | 1.09 | 0.60 | 3.70 | 0.00 | - | 41 | 112 | 165.28% |
| SPT220715P00050000 | 2022-07-01 10:49AM EDT | 50.00 | 1.80 | 1.40 | 1.90 | -1.22 | -40.40% | 14 | 541 | 107.03% |
| SPT220715P00055000 | 2022-07-01 1:03PM EDT | 55.00 | 3.50 | 2.40 | 3.50 | -0.20 | -5.41% | 13 | 1,581 | 96.14% |
| SPT220715P00060000 | 2022-07-01 11:15AM EDT | 60.00 | 5.10 | 5.10 | 5.50 | -0.70 | -12.07% | 1 | 1,946 | 91.85% |
| SPT220715P00065000 | 2022-06-29 10:45AM EDT | 65.00 | 7.70 | 8.40 | 9.20 | 0.00 | - | 1 | 14 | 94.43% |
| SPT220715P00070000 | 2022-06-28 11:39AM EDT | 70.00 | 12.30 | 11.90 | 13.30 | 0.00 | - | 8 | 22 | 87.40% |
| SPT220715P00075000 | 2022-06-27 10:41AM EDT | 75.00 | 12.70 | 16.50 | 18.00 | 0.00 | - | 40 | 11 | 93.36% |
| SPT220715P00080000 | 2022-06-30 9:34AM EDT | 80.00 | 22.80 | 20.00 | 22.90 | 0.00 | - | 1 | 21 | 136.57% |
| SPT220715P00085000 | 2022-03-07 1:20PM EDT | 85.00 | 33.50 | 15.60 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPT220715P00090000 | 2022-04-04 12:52PM EDT | 90.00 | 16.90 | 31.00 | 34.70 | 0.00 | - | 1 | 29 | 166.41% |
| SPT220715P00095000 | 2022-02-16 12:27PM EDT | 95.00 | 33.50 | 25.40 | 27.10 | 0.00 | - | 5 | 6 | 0.00% |
| SPT220715P00100000 | 2022-05-16 1:52PM EDT | 100.00 | 54.89 | 47.00 | 51.00 | 0.00 | - | 1 | 0 | 362.74% |
| SPT220715P00110000 | 2022-03-22 9:30AM EDT | 110.00 | 39.39 | 42.00 | 45.80 | 0.00 | - | 6 | 8 | 0.00% |
| SPT220715P00115000 | 2022-05-11 2:00PM EDT | 115.00 | 73.60 | 62.50 | 65.50 | 0.00 | - | 1 | 3 | 404.20% |
| SPT220715P00150000 | 2022-06-01 11:01AM EDT | 150.00 | 96.70 | 90.00 | 93.50 | 0.00 | - | 3 | 4 | 170.31% |
© 2022 Yahoo. All rights reserved.
