Log in

NASDAQ:SRPTSarepta Therapeutics Options Chain and Prices

$169.96
-0.19 (-0.11 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$166.53
Now: $169.96
$171.23
50-Day Range
$145.01
MA: $158.72
$171.70
52-Week Range
$72.05
Now: $169.96
$172.70
Volume461,500 shs
Average Volume926,540 shs
Market Capitalization$13.26 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.92

Options Chain

Sarepta Therapeutics (NASDAQ:SRPT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$250.00$0.000Call0000
(+0)
0.00
7/17/2020$240.00$0.000Call0000
(+0)
0.00
7/17/2020$230.00$0.000Call00042
(+0)
0.00
7/17/2020$225.00$0.000Call0000
(+0)
0.00
7/17/2020$220.00$0.050Call00069
(+0)
0.790234
(+0.037854)
0.0090070
7/17/2020$215.00$0.000Call0000
(+0)
0.00
7/17/2020$210.00$0.000Call000134
(+0)
0.00
7/17/2020$205.00$0.000Call0000
(+0)
0.00
7/17/2020$200.00$0.000Call73072404
(+5)
0.541238
(-0.008371)
0.04
7/17/2020$195.00$0.000Call00037
(+0)
0.00
7/17/2020$192.50$0.000Call0000
(+0)
0.00
7/17/2020$190.00$0.650Call101133
(+0)
0.6336910.0962111
7/17/2020$187.50$0.000Call20211
(+0)
0.5266670.01
7/17/2020$185.00$0.800Call20109208
(-11)
0.560889
(+0.109778)
0.1271365
7/17/2020$182.50$0.000Call55030
(+16)
0.493911
(+0.00048)
0.01
7/17/2020$180.00$0.000Call502127229
(+17)
0.469673
(-0.022694)
0.013
7/17/2020$177.50$0.000Call50441
(+13)
0.472866
(+0.025087)
0.02
7/17/2020$175.00$1.875Call3571432081236
(+21)
0.450287
(-0.021456)
0.292494108
7/17/2020$172.50$2.350Call2614662
(+14)
0.415959
(-0.049897)
0.36454113
7/17/2020$170.00$3.375Call632530613
(-1)
0.421085
(-0.054002)
0.46371624
7/17/2020$167.50$5.000Call101346
(+9)
0.464249
(-0.065467)
0.5610095
7/17/2020$165.00$6.350Call7511403
(-1)
0.452274
(-0.078617)
0.653956
7/17/2020$162.50$8.400Call0005
(+0)
0.499143
(-0.011262)
0.7210220
7/17/2020$160.00$10.000Call1201397
(+0)
0.463045
(-0.059785)
0.8073424
7/17/2020$157.50$12.300Call0003
(+0)
0.509212
(-0.038276)
0.8458650
7/17/2020$155.00$14.550Call00096
(+0)
0.534392
(-0.022786)
0.8830670
7/17/2020$152.50$16.700Call0000
(+0)
0.512187
(-0.080845)
0.9289720
7/17/2020$150.00$19.450Call200194
(-1)
0.650958
(+0.124302)
0.9124061
7/17/2020$145.00$23.900Call10028
(+0)
0.537498
(+0.016425)
0.9812361
7/17/2020$140.00$28.900Call100112
(+0)
0.6430640.9840631
7/17/2020$135.00$34.000Call000328
(+0)
0.8436570.9756670
7/17/2020$130.00$38.950Call200141
(+0)
0.9186740.9828751
7/17/2020$125.00$44.150Call300518
(+0)
1.2010.9706042
7/17/2020$120.00$49.000Call200068
(+0)
1.215540.9826423
7/17/2020$115.00$53.700Call0008
(+0)
0
7/17/2020$110.00$58.700Call00040
(+0)
0
7/17/2020$105.00$63.700Call0004
(+0)
0
7/17/2020$100.00$68.700Call00023
(+0)
0
7/17/2020$95.00$73.700Call00021
(+0)
0
7/17/2020$90.00$78.700Call0005
(+0)
0
7/17/2020$85.00$83.700Call0004
(+0)
0
7/17/2020$80.00$88.700Call0001
(+0)
0
7/17/2020$75.00$93.700Call0001
(+0)
0
7/17/2020$70.00$98.650Call0000
(+0)
0
7/17/2020$65.00$103.650Call0000
(+0)
0
7/17/2020$60.00$108.650Call0000
(+0)
0
7/17/2020$55.00$113.650Call0000
(+0)
0
7/17/2020$50.00$118.700Call0001
(+0)
0
7/17/2020$45.00$123.650Call0000
(+0)
0
7/17/2020$40.00$128.700Call0001
(+0)
0
7/17/2020$250.00$81.450Put0000
(+0)
1.36792-0.977310
7/17/2020$240.00$71.450Put0000
(+0)
1.24832-0.9754590
7/17/2020$230.00$61.450Put0000
(+0)
1.12273-0.9732110
7/17/2020$225.00$56.450Put0000
(+0)
1.05848-0.971770
7/17/2020$220.00$51.450Put0000
(+0)
0.992924-0.9700880
7/17/2020$215.00$46.350Put0000
(+0)
0.851502
(+0.282752)
-0.9779050
7/17/2020$210.00$41.350Put0000
(+0)
0.782041
(+0.260171)
-0.9761560
7/17/2020$205.00$36.400Put0000
(+0)
0.748478-0.9682910
7/17/2020$200.00$31.400Put0000
(+0)
0.672859
(+0.260154)
-0.9653050
7/17/2020$195.00$26.300Put0000
(+0)
0.522266
(+0.052038)
-0.9759560
7/17/2020$192.50$23.800Put0000
(+0)
0.484482-0.9740990
7/17/2020$190.00$21.150Put0001
(+0)
0.00
7/17/2020$187.50$18.900Put0000
(+0)
0.450389
(+0.014031)
-0.9517340
7/17/2020$185.00$16.250Put0000
(+0)
0.325966
(-0.07745)
-0.9785930
7/17/2020$182.50$14.200Put0000
(+0)
0.439054
(+0.011291)
-0.8951020
7/17/2020$180.00$12.000Put0000
(+0)
0.443619
(+0.002092)
-0.8469730
7/17/2020$177.50$9.800Put0000
(+0)
0.422648
(-0.039881)
-0.7963320
7/17/2020$175.00$8.150Put0000
(-1)
0.457681
(-0.032863)
-0.7037640
7/17/2020$172.50$6.400Put2002
(+0)
0.458976
(-0.034412)
-0.6225731
7/17/2020$170.00$5.100Put7028
(+1)
0.476236
(-0.008839)
-0.5289075
7/17/2020$167.50$3.650Put2025
(+0)
0.457218
(-0.041552)
-0.4386651
7/17/2020$165.00$2.700Put312160226
(+1)
0.473697
(-0.030518)
-0.3501037
7/17/2020$162.50$0.000Put0009
(+2)
0.00
7/17/2020$160.00$0.000Put770173
(+4)
0.507607
(+0.002027)
0.02
7/17/2020$157.50$0.000Put30312
(+0)
0.5250560.02
7/17/2020$155.00$0.000Put202370
(+1)
0.53605
(+0.00395)
0.01
7/17/2020$152.50$0.000Put00010
(+0)
0.00
7/17/2020$150.00$0.000Put202133
(+0)
0.5811080.02
7/17/2020$145.00$0.000Put20295
(+0)
0.6429180.01
7/17/2020$140.00$0.200Put000107
(+0)
0.744743-0.0283980
7/17/2020$135.00$0.000Put20213
(+0)
0.8318260.01
7/17/2020$130.00$0.000Put000190
(+0)
0.00
7/17/2020$125.00$0.000Put000109
(+0)
0.00
7/17/2020$120.00$0.000Put000353
(+0)
0.00
7/17/2020$115.00$0.000Put000302
(+0)
0.00
7/17/2020$110.00$0.000Put00065
(+0)
0.00
7/17/2020$105.00$0.000Put00063
(+0)
0.00
7/17/2020$100.00$0.000Put00099
(+0)
0.00
7/17/2020$95.00$0.000Put00044
(+0)
0.00
7/17/2020$90.00$0.000Put00024
(+0)
0.00
7/17/2020$85.00$0.000Put0007
(+0)
0.00
7/17/2020$80.00$0.000Put00035
(+0)
0.00
7/17/2020$75.00$0.000Put00040
(+0)
0.00
7/17/2020$70.00$0.000Put00014
(+0)
0.00
7/17/2020$65.00$0.000Put0004
(+0)
0.00
7/17/2020$60.00$0.000Put00070
(+0)
0.00
7/17/2020$55.00$0.075Put000110
(+0)
3.24297
(+0.290369)
-0.0027740
7/17/2020$50.00$0.000Put0000
(+0)
0.00
7/17/2020$45.00$0.000Put00010
(+0)
0.00
7/17/2020$40.00$0.000Put0001
(+1)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/11/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.