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 | 16.60 | 20.20 | 0.00 | - | - | 10 | 0.00% |
| SPT240719C00022500 | 2024-06-05 2:06PM EDT | 22.50 | 11.20 | 11.10 | 15.30 | 0.00 | - | 3 | 3 | 82.81% |
| SPT240719C00025000 | 2024-05-28 11:49AM EDT | 25.00 | 9.00 | 7.40 | 11.20 | 0.00 | - | 1 | 2 | 125.49% |
| SPT240719C00030000 | 2024-06-24 2:18PM EDT | 30.00 | 3.25 | 5.60 | 6.40 | 0.00 | - | 3 | 593 | 63.67% |
| SPT240719C00035000 | 2024-06-28 2:18PM EDT | 35.00 | 2.05 | 1.90 | 2.15 | +0.85 | +70.83% | 68 | 271 | 52.93% |
| SPT240719C00040000 | 2024-06-28 2:18PM EDT | 40.00 | 0.35 | 0.30 | 0.50 | +0.10 | +40.00% | 4 | 114 | 53.71% |
| SPT240719C00045000 | 2024-06-12 9:46AM EDT | 45.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 115 | 85.35% |
| SPT240719C00050000 | 2024-05-07 11:50AM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 185.64% |
| SPT240719C00055000 | 2024-06-24 10:39AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 76.56% |
| SPT240719C00060000 | 2024-05-06 10:19AM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 233.06% |
| SPT240719C00065000 | 2024-06-27 9:55AM EDT | 65.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 115 | 196.48% |
| SPT240719C00070000 | 2024-05-08 2:51PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1,497 | 133.20% |
| SPT240719C00075000 | 2024-05-01 11:06AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 229 | 285.06% |
| SPT240719C00080000 | 2024-05-03 9:53AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 190.82% |
| SPT240719C00085000 | 2024-02-27 10:53AM EDT | 85.00 | 2.10 | 0.75 | 1.40 | 0.00 | - | 1 | 54 | 251.17% |
| SPT240719C00090000 | 2024-02-26 2:54PM EDT | 90.00 | 1.35 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 238.38% |
| SPT240719C00095000 | 2024-02-16 1:16PM EDT | 95.00 | 2.00 | 0.35 | 0.85 | 0.00 | - | 1 | 1 | 240.63% |
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 | 228.52% |
| SPT240719P00017500 | 2024-05-08 10:11AM EDT | 17.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 363.38% |
| SPT240719P00022500 | 2024-05-08 11:20AM EDT | 22.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 21 | 35 | 265.23% |
| SPT240719P00025000 | 2024-06-20 9:30AM EDT | 25.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 34 | 106 | 168.95% |
| SPT240719P00030000 | 2024-06-27 12:46PM EDT | 30.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 5 | 189 | 57.52% |
| SPT240719P00035000 | 2024-06-28 3:41PM EDT | 35.00 | 1.40 | 1.15 | 1.45 | -1.92 | -57.83% | 21 | 134 | 52.34% |
| SPT240719P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 10.10 | 4.30 | 7.40 | 0.00 | - | 3 | 101 | 89.84% |
| SPT240719P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 15.80 | 10.00 | 14.80 | 0.00 | - | 9 | 0 | 176.71% |
| SPT240719P00050000 | 2024-05-08 3:11PM EDT | 50.00 | 21.60 | 14.10 | 19.00 | 0.00 | - | 410 | 2 | 179.88% |
| SPT240719P00055000 | 2024-06-27 3:22PM EDT | 55.00 | 20.61 | 17.10 | 21.60 | 0.00 | - | 20 | 478 | 78.13% |
| SPT240719P00060000 | 2024-06-27 3:22PM EDT | 60.00 | 25.61 | 22.10 | 26.60 | 0.00 | - | 20 | 1 | 91.41% |
| SPT240719P00065000 | 2024-04-08 3:12PM EDT | 65.00 | 10.80 | 35.70 | 40.50 | 0.00 | - | 2 | 0 | 451.51% |
| 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.