Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240719C00015000 | 2024-05-20 3:11PM EDT | 15.00 | 18.70 | 15.50 | 20.40 | 0.00 | - | - | 10 | 138.67% |
| SPT240719C00022500 | 2024-05-03 10:52AM EDT | 22.50 | 9.10 | 8.00 | 12.90 | 0.00 | - | 3 | 3 | 75.00% |
| SPT240719C00025000 | 2024-05-28 11:49AM EDT | 25.00 | 9.00 | 5.70 | 10.50 | 0.00 | - | 1 | 2 | 65.14% |
| SPT240719C00030000 | 2024-05-31 3:32PM EDT | 30.00 | 3.90 | 4.00 | 5.00 | -0.20 | -4.88% | 17 | 593 | 65.48% |
| SPT240719C00035000 | 2024-05-31 10:23AM EDT | 35.00 | 1.50 | 0.00 | 2.60 | -0.20 | -11.76% | 2 | 140 | 74.17% |
| SPT240719C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.65 | 0.45 | 1.20 | 0.00 | - | 1 | 45 | 61.82% |
| SPT240719C00045000 | 2024-05-24 12:03PM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 58.98% |
| SPT240719C00050000 | 2024-05-07 11:50AM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 29 | 142.14% |
| SPT240719C00055000 | 2024-05-30 2:02PM EDT | 55.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 45 | 152.93% |
| SPT240719C00060000 | 2024-05-06 10:19AM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 15 | 87 | 171.88% |
| SPT240719C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 115 | 184.13% |
| SPT240719C00070000 | 2024-05-08 2:51PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,497 | 97.66% |
| SPT240719C00075000 | 2024-05-01 11:06AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 229 | 204.98% |
| SPT240719C00080000 | 2024-05-03 9:53AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 137.31% |
| SPT240719C00085000 | 2024-02-27 10:53AM EDT | 85.00 | 2.10 | 0.75 | 1.40 | 0.00 | - | 1 | 54 | 179.20% |
| SPT240719C00090000 | 2024-02-26 2:54PM EDT | 90.00 | 1.35 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 169.53% |
| SPT240719C00095000 | 2024-02-16 1:16PM EDT | 95.00 | 2.00 | 0.35 | 0.85 | 0.00 | - | 1 | 1 | 170.51% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT240719P00015000 | 2024-05-09 3:02PM EDT | 15.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 48 | 138.67% |
| SPT240719P00017500 | 2024-05-08 10:11AM EDT | 17.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 223.63% |
| SPT240719P00022500 | 2024-05-08 11:20AM EDT | 22.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 35 | 157.72% |
| SPT240719P00025000 | 2024-05-21 3:08PM EDT | 25.00 | 0.68 | 0.00 | 3.00 | 0.00 | - | 34 | 107 | 102.83% |
| SPT240719P00030000 | 2024-05-31 11:09AM EDT | 30.00 | 1.50 | 1.15 | 2.20 | -0.15 | -9.09% | 2 | 161 | 61.38% |
| SPT240719P00035000 | 2024-05-24 9:49AM EDT | 35.00 | 4.20 | 1.50 | 5.00 | 0.00 | - | 11 | 67 | 75.24% |
| SPT240719P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 10.10 | 6.30 | 8.50 | 0.00 | - | 3 | 101 | 70.65% |
| SPT240719P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 15.80 | 10.00 | 14.80 | 0.00 | - | 9 | 0 | 124.56% |
| SPT240719P00050000 | 2024-05-08 3:11PM EDT | 50.00 | 21.60 | 15.20 | 20.00 | 0.00 | - | 31 | 2 | 72.85% |
| SPT240719P00055000 | 2024-05-21 1:51PM EDT | 55.00 | 25.00 | 20.20 | 25.00 | 0.00 | - | 22 | 478 | 84.77% |
| SPT240719P00060000 | 2024-05-13 1:15PM EDT | 60.00 | 31.90 | 25.20 | 30.00 | 0.00 | - | 4 | 0 | 95.21% |
| SPT240719P00065000 | 2024-04-08 3:12PM EDT | 65.00 | 10.80 | 35.70 | 40.50 | 0.00 | - | 2 | 0 | 262.06% |
| SPT240719P00070000 | 2024-03-05 2:10PM EDT | 70.00 | 13.90 | 15.20 | 15.90 | 0.00 | - | 62 | 58 | 0.00% |
| SPT240719P00075000 | 2024-03-05 11:57AM EDT | 75.00 | 17.50 | 16.80 | 19.80 | 0.00 | - | 25 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.