New Zealand markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.86+0.99 (+1.47%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT220128C000610002022-01-27 10:16AM EST61.007.805.608.200.00-99104.69%
SRPT220128C000630002022-01-28 1:58PM EST63.004.443.406.70+0.64+16.84%14111.72%
SRPT220128C000650002022-01-24 3:54PM EST65.004.001.404.300.00-45189.06%
SRPT220128C000660002022-01-24 1:17PM EST66.001.600.553.400.00-1112168.26%
SRPT220128C000670002022-01-28 1:58PM EST67.000.840.402.70-0.66-44.00%1675.39%
SRPT220128C000685002022-01-24 12:28PM EST68.500.860.101.800.00--187.21%
SRPT220128C000700002022-01-28 2:32PM EST70.000.100.050.10-0.90-90.00%5342749.22%
SRPT220128C000710002022-01-25 2:43PM EST71.001.900.000.050.00-45955.08%
SRPT220128C000720002022-01-24 2:01PM EST72.000.850.001.050.00-1213132.03%
SRPT220128C000725002022-01-26 1:18PM EST72.502.000.001.200.00-2313148.63%
SRPT220128C000730002022-01-28 2:00PM EST73.000.050.000.15-1.05-95.45%2387.11%
SRPT220128C000740002022-01-21 10:25AM EST74.000.770.001.950.00-1013211.72%
SRPT220128C000750002022-01-27 1:01PM EST75.000.550.001.100.00-210186.13%
SRPT220128C000760002022-01-25 3:55PM EST76.000.380.002.000.00-1012249.61%
SRPT220128C000780002022-01-20 10:51AM EST78.000.750.001.950.00-13280.08%
SRPT220128C000790002022-01-12 10:19AM EST79.002.700.001.950.00--1295.70%
SRPT220128C000800002022-01-26 1:55PM EST80.000.400.000.200.00-628175.78%
SRPT220128C000810002022-01-19 12:53PM EST81.000.950.001.900.00--1322.66%
SRPT220128C000820002022-01-06 9:45AM EST82.009.000.001.850.00--1333.98%
SRPT220128C000840002022-01-05 12:20PM EST84.008.220.001.850.00--7361.33%
SRPT220128C000850002022-01-26 11:24AM EST85.000.130.001.850.00-427374.61%
SRPT220128C000870002022-01-18 2:30PM EST87.000.380.001.800.00-513396.88%
SRPT220128C000880002022-01-19 10:31AM EST88.000.300.001.800.00--1409.18%
SRPT220128C000900002022-01-21 2:11PM EST90.000.300.001.800.00-113432.81%
SRPT220128C000930002022-01-07 9:33AM EST93.008.500.001.800.00-414466.99%
SRPT220128C000940002021-12-30 10:05AM EST94.007.000.001.800.00--1477.73%
SRPT220128C000950002022-01-13 2:24PM EST95.000.580.001.800.00-8120488.67%
SRPT220128C000960002022-01-18 10:11AM EST96.001.400.001.800.00-22499.22%
SRPT220128C000970002022-01-07 12:03PM EST97.007.500.001.800.00-27509.38%
SRPT220128C001000002022-01-25 10:44AM EST100.000.050.001.800.00-1117539.65%
SRPT220128C001050002021-12-15 3:58PM EST105.003.000.002.100.00--1609.57%
SRPT220128C001100002022-01-13 2:23PM EST110.000.260.001.800.00-167630.66%
SRPT220128C001200002022-01-20 9:33AM EST120.000.500.001.000.00-11629.30%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRPT220128P000550002022-01-24 3:41PM EST55.000.500.001.800.00-111379.30%
SRPT220128P000620002022-01-25 3:55PM EST62.000.480.002.050.00-1056230.27%
SRPT220128P000630002022-01-25 2:14PM EST63.001.000.001.500.00-38179.69%
SRPT220128P000640002022-01-28 9:53AM EST64.000.800.001.45+0.10+14.29%27154.10%
SRPT220128P000650002022-01-28 10:03AM EST65.000.910.101.10+0.21+30.00%111119.14%
SRPT220128P000660002022-01-27 3:20PM EST66.000.900.002.300.00-27138.97%
SRPT220128P000670002022-01-28 9:53AM EST67.000.800.001.80-0.20-20.00%31391.41%
SRPT220128P000680002022-01-24 12:14AM EST68.003.200.002.050.00--167.38%
SRPT220128P000700002022-01-26 11:31AM EST70.002.000.653.700.00-13172.95%
SRPT220128P000720002022-01-28 9:32AM EST72.004.302.705.70-4.30-50.00%7771.88%
SRPT220128P000740002022-01-28 2:47PM EST74.007.005.107.90+1.36+24.11%11148.05%
SRPT220128P000750002022-01-18 3:20PM EST75.0010.005.808.500.00-3985.94%
SRPT220128P000790002022-01-05 11:22AM EST79.003.309.6013.000.00--7182.03%
SRPT220128P000800002022-01-26 12:07PM EST80.009.2610.7013.800.00-1025180.47%
SRPT220128P000810002022-01-05 11:22AM EST81.003.9011.4015.500.00--14236.33%
SRPT220128P000830002022-01-05 11:22AM EST83.004.6013.0017.500.00--9212.11%
SRPT220128P000850002022-01-05 11:22AM EST85.005.4015.2019.100.00--13175.00%
SRPT220128P000860002022-01-10 10:18AM EST86.0010.0016.1020.100.00-22498.63%
SRPT220128P000870002022-01-05 11:22AM EST87.006.4017.7021.100.00--23293.75%
SRPT220128P000880002021-12-23 9:59AM EST88.005.9022.3027.000.00-11745.51%
SRPT220128P000900002022-01-05 11:22AM EST90.008.1020.3024.100.00-33254.69%
SRPT220128P000950002021-12-23 9:59AM EST95.009.6029.4034.000.00-11849.41%
SRPT220128P000980002021-12-21 3:50PM EST98.0012.1032.1036.800.00--1867.58%
SRPT220128P000990002021-12-23 9:59AM EST99.0012.2033.3037.600.00-11880.08%
SRPT220128P001000002021-12-23 9:59AM EST100.0012.9034.1038.400.00-11875.39%
SRPT220128P001010002021-12-23 9:59AM EST101.0013.6035.3039.600.00-11904.30%
SRPT220128P001020002021-12-23 9:59AM EST102.0014.3036.0041.000.00-11920.41%