Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
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 | 861.52% |
| SPT220715C00035000 | 2022-06-15 9:44AM EDT | 35.00 | 15.05 | 23.70 | 26.20 | 0.00 | - | 1 | 1 | 240.72% |
| SPT220715C00040000 | 2022-05-27 3:01PM EDT | 40.00 | 15.00 | 27.60 | 32.20 | 0.00 | - | 1 | 7 | 504.35% |
| SPT220715C00045000 | 2022-06-22 9:53AM EDT | 45.00 | 11.80 | 12.50 | 15.20 | 0.00 | - | 1 | 8 | 107.62% |
| SPT220715C00050000 | 2022-06-24 3:12PM EDT | 50.00 | 17.06 | 9.30 | 11.10 | 0.00 | - | 2 | 10 | 114.75% |
| SPT220715C00055000 | 2022-06-28 10:25AM EDT | 55.00 | 9.66 | 6.80 | 7.60 | 0.00 | - | 4 | 47 | 116.80% |
| SPT220715C00060000 | 2022-06-28 3:37PM EDT | 60.00 | 3.35 | 4.00 | 4.90 | -1.12 | -25.06% | 2 | 54 | 108.50% |
| SPT220715C00065000 | 2022-06-29 10:36AM EDT | 65.00 | 2.31 | 1.85 | 2.80 | 0.00 | - | 12 | 39 | 98.24% |
| SPT220715C00070000 | 2022-06-28 1:13PM EDT | 70.00 | 1.17 | 0.55 | 1.45 | 0.00 | - | 1 | 44 | 89.31% |
| SPT220715C00075000 | 2022-06-24 11:06AM EDT | 75.00 | 1.95 | 0.15 | 1.55 | 0.00 | - | 4 | 30 | 103.91% |
| SPT220715C00080000 | 2022-06-29 10:36AM EDT | 80.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 4 | 42 | 89.06% |
| SPT220715C00085000 | 2022-06-27 9:55AM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 1,830 | 112.79% |
| SPT220715C00090000 | 2022-05-09 10:27AM EDT | 90.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 165 | 127.05% |
| SPT220715C00095000 | 2022-06-27 1:13PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 252 | 92.19% |
| SPT220715C00100000 | 2022-06-27 10:35AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,049 | 100.78% |
| SPT220715C00105000 | 2022-05-16 3:50PM EDT | 105.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | 3 | 19 | 179.98% |
| SPT220715C00110000 | 2022-05-05 10:02AM EDT | 110.00 | 0.49 | 0.00 | 1.80 | 0.00 | - | 3 | 5 | 199.32% |
| SPT220715C00115000 | 2022-01-11 11:14AM EDT | 115.00 | 5.73 | 4.90 | 7.20 | 0.00 | - | 1 | 3 | 364.36% |
| SPT220715C00120000 | 2022-06-24 12:46PM EDT | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 163.67% |
| 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 | 204.49% |
| SPT220715C00135000 | 2022-02-22 12:38PM EDT | 135.00 | 1.19 | 1.80 | 4.80 | 0.00 | - | 11 | 11 | 334.03% |
| SPT220715C00140000 | 2022-03-18 12:47PM EDT | 140.00 | 2.50 | 0.35 | 4.60 | 0.00 | - | 1 | 12 | 316.55% |
| SPT220715C00145000 | 2022-03-24 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 220.90% |
| SPT220715C00150000 | 2022-04-18 12:24PM EDT | 150.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 12 | 63 | 271.88% |
| SPT220715C00155000 | 2022-04-11 2:54PM EDT | 155.00 | 0.53 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 331.64% |
| SPT220715C00160000 | 2022-04-18 12:01AM EDT | 160.00 | 0.43 | 0.00 | 4.10 | 0.00 | - | - | 1 | 331.05% |
| SPT220715C00170000 | 2021-12-02 2:43PM EDT | 170.00 | 7.00 | 2.55 | 3.30 | 0.00 | - | - | 7 | 375.39% |
| SPT220715C00175000 | 2021-12-13 1:08AM EDT | 175.00 | 3.40 | 1.10 | 2.00 | 0.00 | - | - | 0 | 329.30% |
| SPT220715C00180000 | 2022-01-18 11:21AM EDT | 180.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 369.53% |
| SPT220715C00185000 | 2022-04-25 12:03PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 206.25% |
| SPT220715C00190000 | 2022-06-14 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 153 | 196.88% |
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 | 192.58% |
| SPT220715P00030000 | 2022-05-24 11:26AM EDT | 30.00 | 1.91 | 0.00 | 4.10 | 0.00 | - | 5 | 3 | 307.13% |
| SPT220715P00035000 | 2022-06-03 2:54PM EDT | 35.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 143.16% |
| SPT220715P00040000 | 2022-06-28 12:43PM EDT | 40.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 2 | 22 | 137.21% |
| SPT220715P00045000 | 2022-06-30 11:29AM EDT | 45.00 | 1.09 | 0.40 | 3.00 | +0.36 | +49.32% | 41 | 153 | 144.39% |
| SPT220715P00050000 | 2022-06-30 10:29AM EDT | 50.00 | 3.02 | 1.55 | 2.15 | +0.99 | +48.77% | 504 | 43 | 108.30% |
| SPT220715P00055000 | 2022-06-30 10:08AM EDT | 55.00 | 3.70 | 2.25 | 3.70 | +0.90 | +32.14% | 2 | 1,581 | 92.38% |
| SPT220715P00060000 | 2022-06-30 11:34AM EDT | 60.00 | 6.50 | 4.20 | 6.00 | +0.90 | +16.07% | 506 | 1,951 | 83.01% |
| SPT220715P00065000 | 2022-06-29 10:45AM EDT | 65.00 | 7.70 | 8.00 | 8.90 | 0.00 | - | 1 | 14 | 80.42% |
| SPT220715P00070000 | 2022-06-28 11:39AM EDT | 70.00 | 12.30 | 10.60 | 12.60 | 0.00 | - | 8 | 22 | 79.98% |
| SPT220715P00075000 | 2022-06-27 10:41AM EDT | 75.00 | 12.70 | 16.20 | 17.50 | 0.00 | - | 40 | 11 | 94.87% |
| SPT220715P00080000 | 2022-06-30 9:34AM EDT | 80.00 | 22.80 | 20.10 | 23.10 | -2.40 | -9.52% | 1 | 22 | 134.28% |
| 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 | 155.37% |
| 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 | 348.88% |
| 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 | 388.89% |
| SPT220715P00150000 | 2022-06-01 11:01AM EDT | 150.00 | 96.70 | 90.10 | 92.30 | 0.00 | - | 3 | 4 | 230.86% |
© 2022 Yahoo. All rights reserved.
