Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240517C00025000 | 2024-05-10 9:36AM EDT | 25.00 | 2.90 | 1.75 | 5.40 | -0.30 | -9.37% | 22 | 96 | 91.41% |
| SPT240517C00030000 | 2024-05-10 3:03PM EDT | 30.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 199 | 497 | 52.44% |
| SPT240517C00035000 | 2024-05-10 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 15 | 370 | 71.09% |
| SPT240517C00040000 | 2024-05-07 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 106.25% |
| SPT240517C00045000 | 2024-05-06 9:51AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 391.70% |
| SPT240517C00050000 | 2024-05-06 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 160.94% |
| SPT240517C00055000 | 2024-05-07 10:20AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 27 | 300.00% |
| SPT240517C00060000 | 2024-05-03 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 204.69% |
| SPT240517C00065000 | 2024-05-03 10:23AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 221.88% |
| SPT240517C00070000 | 2024-04-22 3:06PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 239.06% |
| SPT240517C00075000 | 2024-04-18 11:13AM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 583.01% |
| SPT240517C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 268.75% |
| SPT240517C00085000 | 2024-03-18 3:03PM EDT | 85.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 496.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240517P00022500 | 2024-05-08 1:02PM EDT | 22.50 | 0.15 | 0.00 | 4.00 | 0.00 | - | - | 3 | 287.89% |
| SPT240517P00025000 | 2024-05-10 10:21AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 291 | 60.94% |
| SPT240517P00030000 | 2024-05-10 2:40PM EDT | 30.00 | 2.11 | 1.05 | 2.65 | -0.39 | -15.60% | 21 | 287 | 93.07% |
| SPT240517P00035000 | 2024-05-08 3:10PM EDT | 35.00 | 8.20 | 4.50 | 9.30 | 0.00 | - | 1 | 5 | 93.36% |
| SPT240517P00040000 | 2024-05-07 1:21PM EDT | 40.00 | 12.50 | 9.50 | 14.30 | 0.00 | - | 3 | 2 | 135.16% |
| SPT240517P00045000 | 2024-05-08 3:37PM EDT | 45.00 | 18.61 | 14.50 | 19.40 | 0.00 | - | 5 | 22 | 182.03% |
| SPT240517P00050000 | 2024-05-03 11:13AM EDT | 50.00 | 19.70 | 19.60 | 24.40 | 0.00 | - | 231 | 0 | 223.83% |
| SPT240517P00055000 | 2024-05-06 11:58AM EDT | 55.00 | 26.65 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 239.84% |
| SPT240517P00060000 | 2024-04-25 3:48PM EDT | 60.00 | 9.65 | 29.50 | 34.40 | 0.00 | - | 1 | 0 | 263.67% |
| SPT240517P00065000 | 2024-03-28 12:59PM EDT | 65.00 | 7.20 | 11.50 | 16.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.