Singapore markets closed

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.66+1.98 (+2.42%)
At close: 04:00PM EDT
84.99 +1.33 (+1.59%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM240920C000350002024-06-07 12:35PM EDT35.0043.0046.8051.200.00-110099.51%
SFM240920C000400002024-06-24 9:36AM EDT40.0038.6041.9046.300.00-110390.04%
SFM240920C000450002024-04-26 10:34AM EDT45.0024.0136.1041.000.00-2205117.94%
SFM240920C000500002024-06-03 12:57PM EDT50.0029.2932.1036.500.00-11971.44%
SFM240920C000550002024-06-10 11:10AM EDT55.0022.0127.3031.600.00-408563.48%
SFM240920C000600002024-06-18 2:41PM EDT60.0019.3022.5026.800.00-118056.10%
SFM240920C000650002024-06-18 12:21PM EDT65.0014.5018.3021.900.00-114851.37%
SFM240920C000700002024-06-17 10:37AM EDT70.0014.5515.0017.20+3.35+29.91%312350.12%
SFM240920C000750002024-06-27 3:19PM EDT75.0010.5511.0011.90+0.76+7.76%317544.24%
SFM240920C000800002024-06-28 3:46PM EDT80.007.757.208.20+0.82+11.83%1752439.64%
SFM240920C000850002024-06-28 12:33PM EDT85.004.755.005.30+0.75+18.75%311136.89%
SFM240920C000900002024-06-28 12:36PM EDT90.002.803.003.30+0.30+12.00%69135.79%
SFM240920C000950002024-06-25 3:53PM EDT95.001.551.552.100.00-116736.27%
SFM240920C001000002024-06-18 3:41PM EDT100.000.500.601.300.00-1336.65%
SFM240920C001050002024-06-26 10:04AM EDT105.001.000.001.150.00-1441.21%
SFM240920C001100002024-05-28 1:36PM EDT110.000.250.002.350.00-2258.62%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM240920P000300002024-02-14 12:46PM EDT30.000.300.000.750.00-11117.68%
SFM240920P000350002024-02-20 12:31PM EDT35.000.500.001.550.00--2117.29%
SFM240920P000400002024-04-26 12:56PM EDT40.000.150.004.000.00-11,077129.47%
SFM240920P000450002024-04-19 11:49AM EDT45.000.450.001.450.00-11085.99%
SFM240920P000500002024-06-28 9:30AM EDT50.000.150.002.30-0.01-6.25%852282.52%
SFM240920P000550002024-06-25 10:08AM EDT55.000.200.152.350.00-220071.78%
SFM240920P000600002024-06-28 12:13PM EDT60.000.300.101.55-0.15-33.33%21,18053.39%
SFM240920P000650002024-06-24 11:49AM EDT65.000.720.002.250.00-5022360.43%
SFM240920P000700002024-06-28 12:28PM EDT70.000.990.701.15-0.26-20.80%125837.35%
SFM240920P000750002024-06-28 3:50PM EDT75.001.901.652.00-0.24-11.21%810134.52%
SFM240920P000800002024-06-28 12:28PM EDT80.003.603.103.50-0.45-11.11%16732.76%
SFM240920P000850002024-06-28 10:44AM EDT85.006.005.405.70-0.10-1.64%31331.03%
SFM240920P000900002024-05-24 2:22PM EDT90.009.2011.8013.500.00-5255.15%