Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT250117C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPT250117C00020000 | 2024-05-17 10:12AM EDT | 20.00 | 11.79 | 13.20 | 18.00 | 0.00 | - | 2 | 2 | 93.46% |
| SPT250117C00022500 | 2024-05-08 12:28PM EDT | 22.50 | 7.60 | 12.40 | 15.20 | 0.00 | - | - | 1 | 89.09% |
| SPT250117C00025000 | 2024-05-28 10:00AM EDT | 25.00 | 11.33 | 9.90 | 13.50 | 0.00 | - | 10 | 11 | 79.79% |
| SPT250117C00030000 | 2024-06-06 3:30PM EDT | 30.00 | 9.15 | 7.60 | 10.50 | 0.00 | - | 10 | 384 | 78.05% |
| SPT250117C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 6.50 | 5.30 | 7.50 | 0.00 | - | 2 | 100 | 71.23% |
| SPT250117C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 6.00 | 2.55 | 6.30 | 0.00 | - | 2 | 112 | 66.92% |
| SPT250117C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 3.40 | 1.30 | 4.90 | 0.00 | - | 1 | 4 | 65.01% |
| SPT250117C00050000 | 2024-06-06 1:56PM EDT | 50.00 | 2.55 | 1.70 | 4.40 | 0.00 | - | 3 | 33 | 73.76% |
| SPT250117C00055000 | 2024-06-06 9:48AM EDT | 55.00 | 2.00 | 0.20 | 3.50 | 0.00 | - | 2 | 54 | 67.33% |
| SPT250117C00060000 | 2024-05-08 2:35PM EDT | 60.00 | 0.53 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 63.28% |
| SPT250117C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 1.40 | 0.15 | 2.95 | 0.00 | - | 1 | 5 | 75.24% |
| SPT250117C00070000 | 2024-05-17 2:38PM EDT | 70.00 | 0.45 | 0.30 | 4.80 | 0.00 | - | 5 | 90 | 93.75% |
| SPT250117C00075000 | 2024-05-16 11:21AM EDT | 75.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 57 | 62 | 96.61% |
| SPT250117C00080000 | 2024-05-22 9:46AM EDT | 80.00 | 0.35 | 0.30 | 1.30 | 0.00 | - | 2 | 54 | 75.49% |
| SPT250117C00085000 | 2024-04-08 2:55PM EDT | 85.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.93% |
| SPT250117C00090000 | 2024-03-21 1:04PM EDT | 90.00 | 4.49 | 1.25 | 1.70 | 0.00 | - | 1 | 35 | 95.00% |
| SPT250117C00095000 | 2024-05-08 9:32AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 106 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPT250117P00015000 | 2024-05-06 3:41PM EDT | 15.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 127.30% |
| SPT250117P00017500 | 2024-05-09 12:49PM EDT | 17.50 | 1.34 | 0.00 | 1.80 | 0.00 | - | 12 | 27 | 74.61% |
| SPT250117P00020000 | 2024-06-07 11:58AM EDT | 20.00 | 0.90 | 0.80 | 1.80 | 0.00 | - | 4 | 40 | 70.61% |
| SPT250117P00022500 | 2024-05-20 12:10PM EDT | 22.50 | 2.15 | 0.00 | 3.70 | 0.00 | - | 1 | 46 | 67.65% |
| SPT250117P00025000 | 2024-05-31 10:47AM EDT | 25.00 | 2.80 | 1.55 | 3.40 | 0.00 | - | 3 | 36 | 64.14% |
| SPT250117P00030000 | 2024-05-28 2:01PM EDT | 30.00 | 4.50 | 3.60 | 4.80 | 0.00 | - | 3 | 101 | 58.52% |
| SPT250117P00035000 | 2024-05-13 10:53AM EDT | 35.00 | 9.60 | 4.50 | 7.90 | 0.00 | - | 22 | 89 | 66.85% |
| SPT250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 12.74 | 9.00 | 11.90 | 0.00 | - | 2 | 73 | 57.79% |
| SPT250117P00045000 | 2024-05-03 11:21AM EDT | 45.00 | 15.48 | 11.80 | 16.50 | 0.00 | - | 31 | 80 | 55.35% |
| SPT250117P00050000 | 2024-05-13 10:13AM EDT | 50.00 | 22.03 | 13.80 | 18.50 | 0.00 | - | 1 | 17 | 56.30% |
| SPT250117P00055000 | 2024-05-06 11:31AM EDT | 55.00 | 26.50 | 19.20 | 23.50 | 0.00 | - | 40 | 0 | 63.55% |
| SPT250117P00060000 | 2024-05-14 10:00AM EDT | 60.00 | 30.20 | 23.50 | 28.20 | 0.00 | - | 1 | 0 | 65.45% |
| SPT250117P00065000 | 2024-05-20 3:11PM EDT | 65.00 | 31.60 | 29.50 | 33.60 | 0.00 | - | - | 0 | 76.86% |
| SPT250117P00070000 | 2024-05-06 2:24PM EDT | 70.00 | 41.52 | 33.60 | 38.50 | 0.00 | - | 69 | 0 | 80.44% |
| SPT250117P00075000 | 2024-05-07 3:52PM EDT | 75.00 | 47.63 | 38.20 | 43.00 | 0.00 | - | 71 | 0 | 76.73% |
| SPT250117P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPT250117P00085000 | 2024-03-27 10:58AM EDT | 85.00 | 26.39 | 31.20 | 34.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.