Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT241018C00015000 | 2024-05-09 2:51PM EDT | 15.00 | 13.65 | 16.70 | 21.50 | 0.00 | - | 3 | 1 | 74.02% |
| SPT241018C00022500 | 2024-06-12 9:40AM EDT | 22.50 | 14.68 | 10.20 | 15.00 | 0.00 | - | 3 | 0 | 74.85% |
| SPT241018C00025000 | 2024-06-03 10:04AM EDT | 25.00 | 9.40 | 8.00 | 12.60 | 0.00 | - | 1 | 40 | 65.19% |
| SPT241018C00030000 | 2024-05-20 3:32PM EDT | 30.00 | 8.40 | 6.80 | 8.10 | 0.00 | - | 2 | 468 | 70.39% |
| SPT241018C00035000 | 2024-05-31 9:48AM EDT | 35.00 | 4.00 | 4.40 | 4.90 | 0.00 | - | 1 | 123 | 64.18% |
| SPT241018C00040000 | 2024-06-14 11:39AM EDT | 40.00 | 2.90 | 2.60 | 3.30 | -0.20 | -6.45% | 42 | 49 | 63.43% |
| SPT241018C00045000 | 2024-06-12 1:21PM EDT | 45.00 | 2.05 | 1.15 | 2.85 | 0.00 | - | 7 | 26 | 65.38% |
| SPT241018C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 0.53 | 0.00 | 1.95 | 0.00 | - | 2 | 22 | 59.81% |
| SPT241018C00055000 | 2024-06-12 9:53AM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 93.34% |
| SPT241018C00060000 | 2024-06-03 2:44PM EDT | 60.00 | 0.36 | 0.15 | 0.65 | 0.00 | - | 8 | 50 | 61.77% |
| SPT241018C00065000 | 2024-04-22 10:24AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPT241018C00070000 | 2024-05-15 9:32AM EDT | 70.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 72.71% |
| SPT241018C00075000 | 2024-04-19 10:47AM EDT | 75.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 123.12% |
| SPT241018C00080000 | 2024-03-11 3:16PM EDT | 80.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | 9 | 34 | 134.18% |
| SPT241018C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | - | 1 | 112.06% |
| SPT241018C00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPT241018C00095000 | 2024-03-21 11:18AM EDT | 95.00 | 2.11 | 0.25 | 2.00 | 0.00 | - | - | 20 | 117.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT241018P00020000 | 2024-05-10 3:39PM EDT | 20.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 87.01% |
| SPT241018P00022500 | 2024-05-14 10:23AM EDT | 22.50 | 1.55 | 0.00 | 2.95 | 0.00 | - | 20 | 20 | 83.50% |
| SPT241018P00025000 | 2024-05-16 2:16PM EDT | 25.00 | 2.25 | 0.75 | 2.55 | 0.00 | - | 13 | 183 | 72.02% |
| SPT241018P00030000 | 2024-06-14 1:00PM EDT | 30.00 | 2.75 | 2.45 | 3.30 | -0.15 | -5.17% | 1 | 171 | 61.96% |
| SPT241018P00035000 | 2024-06-14 1:00PM EDT | 35.00 | 5.10 | 4.80 | 5.50 | +0.10 | +2.00% | 1 | 37 | 57.74% |
| SPT241018P00040000 | 2024-05-03 11:31AM EDT | 40.00 | 11.46 | 7.00 | 11.50 | 0.00 | - | 1 | 3 | 67.19% |
| SPT241018P00045000 | 2024-05-09 1:31PM EDT | 45.00 | 18.07 | 10.10 | 14.70 | 0.00 | - | 5 | 9 | 56.15% |
| SPT241018P00050000 | 2024-05-03 11:52AM EDT | 50.00 | 20.00 | 15.40 | 20.00 | 0.00 | - | 4 | 8 | 72.34% |
| SPT241018P00055000 | 2024-05-06 11:50AM EDT | 55.00 | 26.70 | 19.00 | 23.50 | 0.00 | - | 5 | 0 | 94.73% |
| SPT241018P00060000 | 2024-04-19 11:38AM EDT | 60.00 | 11.90 | 27.70 | 32.50 | 0.00 | - | 14 | 0 | 126.56% |
| SPT241018P00065000 | 2024-04-29 12:46PM EDT | 65.00 | 15.10 | 29.70 | 34.50 | 0.00 | - | 2 | 0 | 86.23% |
| SPT241018P00075000 | 2024-02-28 4:15PM EDT | 75.00 | 18.10 | 17.80 | 19.90 | 0.00 | - | - | 1 | 0.00% |
| SPT241018P00080000 | 2024-03-25 11:33AM EDT | 80.00 | 22.55 | 27.10 | 30.10 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.