Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250815C00030000 | 2023-10-31 3:08PM EDT | 30.00 | 41.00 | 53.00 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| SRPT250815C00060000 | 2023-11-08 11:27AM EDT | 60.00 | 35.10 | 40.90 | 43.60 | 0.00 | - | 1 | 7 | 0.00% |
| SRPT250815C00065000 | 2023-12-01 2:21PM EDT | 65.00 | 35.00 | 45.00 | 48.50 | 0.00 | - | 10 | 10 | 0.00% |
| SRPT250815C00070000 | 2024-05-31 10:17AM EDT | 70.00 | 66.50 | 58.50 | 63.50 | 0.00 | - | 7 | 6 | 67.16% |
| SRPT250815C00080000 | 2024-05-15 2:32PM EDT | 80.00 | 64.52 | 51.00 | 56.00 | 0.00 | - | 442 | 398 | 63.40% |
| SRPT250815C00085000 | 2024-05-15 2:32PM EDT | 85.00 | 59.53 | 47.50 | 52.50 | 0.00 | - | 158 | 162 | 61.93% |
| SRPT250815C00090000 | 2023-11-06 2:23PM EDT | 90.00 | 21.91 | 27.90 | 30.00 | 0.00 | - | - | 10 | 0.00% |
| SRPT250815C00100000 | 2024-05-07 12:56PM EDT | 100.00 | 52.10 | 34.90 | 39.00 | 0.00 | - | 1 | 3 | 50.29% |
| SRPT250815C00110000 | 2024-01-23 4:30PM EDT | 110.00 | 39.80 | 47.50 | 51.90 | 0.00 | - | 1 | 1 | 88.94% |
| SRPT250815C00115000 | 2023-10-25 11:43AM EDT | 115.00 | 39.40 | 16.10 | 17.10 | 0.00 | - | - | 0 | 25.01% |
| SRPT250815C00120000 | 2024-06-07 3:05PM EDT | 120.00 | 32.57 | 28.80 | 33.00 | 0.00 | - | 15 | 162 | 57.11% |
| SRPT250815C00125000 | 2024-06-14 3:36PM EDT | 125.00 | 29.80 | 26.30 | 31.00 | +1.60 | +5.67% | 1 | 3 | 56.43% |
| SRPT250815C00130000 | 2024-06-03 1:23PM EDT | 130.00 | 28.50 | 24.80 | 28.80 | 0.00 | - | 3 | 28 | 56.31% |
| SRPT250815C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 31.33 | 22.30 | 27.00 | 0.00 | - | - | 9 | 55.40% |
| SRPT250815C00140000 | 2024-01-05 3:49PM EDT | 140.00 | 16.74 | 26.50 | 30.00 | 0.00 | - | 1 | 1 | 65.22% |
| SRPT250815C00145000 | 2024-05-16 1:26PM EDT | 145.00 | 26.98 | 19.20 | 22.90 | 0.00 | - | 1 | 23 | 54.31% |
| SRPT250815C00150000 | 2024-05-29 11:05AM EDT | 150.00 | 16.60 | 17.70 | 21.50 | 0.00 | - | 10 | 22 | 54.14% |
| SRPT250815C00155000 | 2024-05-07 10:27AM EDT | 155.00 | 25.48 | 14.10 | 17.50 | 0.00 | - | 1 | 8 | 52.57% |
| SRPT250815C00160000 | 2024-03-04 11:46AM EDT | 160.00 | 22.90 | 23.20 | 26.40 | 0.00 | - | 1 | 16 | 68.64% |
| SRPT250815C00170000 | 2023-11-02 10:47AM EDT | 170.00 | 7.32 | 7.60 | 8.60 | 0.00 | - | 4 | 10 | 41.13% |
| SRPT250815C00175000 | 2024-06-13 10:03AM EDT | 175.00 | 14.40 | 11.70 | 15.00 | 0.00 | - | 5 | 5 | 52.74% |
| SRPT250815C00180000 | 2024-06-05 2:33PM EDT | 180.00 | 11.40 | 11.00 | 14.00 | 0.00 | - | 5 | 24 | 52.80% |
| SRPT250815C00185000 | 2024-05-28 11:10AM EDT | 185.00 | 7.90 | 9.30 | 13.00 | 0.00 | - | 16 | 84 | 51.70% |
| SRPT250815C00190000 | 2024-02-15 12:28PM EDT | 190.00 | 14.00 | 15.50 | 18.00 | 0.00 | - | 1 | 1 | 64.61% |
| SRPT250815C00200000 | 2024-05-24 11:32AM EDT | 200.00 | 11.43 | 7.30 | 10.50 | 0.00 | - | 2 | 2 | 51.35% |
| SRPT250815C00210000 | 2024-03-19 12:58PM EDT | 210.00 | 13.70 | 7.00 | 11.40 | 0.00 | - | 1 | 1 | 54.73% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250815P00035000 | 2024-04-05 9:30AM EDT | 35.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 10 | 66 | 86.35% |
| SRPT250815P00060000 | 2023-11-07 12:46PM EDT | 60.00 | 8.90 | 9.50 | 10.00 | 0.00 | - | 1 | 404 | 87.03% |
| SRPT250815P00065000 | 2024-01-25 10:45AM EDT | 65.00 | 5.06 | 2.20 | 3.70 | 0.00 | - | 2 | 56 | 50.95% |
| SRPT250815P00070000 | 2024-06-12 1:36PM EDT | 70.00 | 3.80 | 2.95 | 5.80 | 0.00 | - | 5 | 25 | 52.59% |
| SRPT250815P00075000 | 2024-05-29 3:50PM EDT | 75.00 | 6.42 | 4.20 | 6.20 | 0.00 | - | 7 | 14 | 50.83% |
| SRPT250815P00080000 | 2024-02-13 12:42PM EDT | 80.00 | 8.20 | 7.40 | 11.50 | 0.00 | - | 3 | 3 | 59.75% |
| SRPT250815P00090000 | 2024-06-03 2:51PM EDT | 90.00 | 7.90 | 7.00 | 10.60 | -0.35 | -4.24% | 5 | 1 | 52.18% |
| SRPT250815P00100000 | 2024-03-04 4:47PM EDT | 100.00 | 16.30 | 14.60 | 17.20 | 0.00 | - | 1 | 1 | 54.48% |
| SRPT250815P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 13.40 | 15.30 | 18.90 | 0.00 | - | 4 | 3 | 51.67% |
| SRPT250815P00110000 | 2024-03-25 3:10PM EDT | 110.00 | 20.80 | 18.10 | 22.50 | 0.00 | - | 2 | 7 | 52.98% |
| SRPT250815P00120000 | 2024-02-14 2:41PM EDT | 120.00 | 24.00 | 26.90 | 28.90 | 0.00 | - | 1 | 5 | 56.82% |
| SRPT250815P00125000 | 2024-04-15 12:47PM EDT | 125.00 | 29.60 | 20.10 | 23.30 | 0.00 | - | 5 | 5 | 41.90% |
| SRPT250815P00130000 | 2023-12-13 12:06PM EDT | 130.00 | 49.95 | 34.50 | 38.00 | 0.00 | - | - | 10 | 60.77% |
| SRPT250815P00135000 | 2023-12-04 2:17PM EDT | 135.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT250815P00185000 | 2023-10-30 10:14AM EDT | 185.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.