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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM250117C000200002023-10-12 10:51AM EDT20.0025.5020.0025.000.00--10.00%
SFM250117C000250002024-06-14 2:56PM EDT25.0050.9057.2061.500.00-11199.12%
SFM250117C000280002024-04-25 2:03PM EDT28.0039.0053.5058.200.00-1171.68%
SFM250117C000300002024-05-01 1:32PM EDT30.0036.0047.5052.300.00-120.00%
SFM250117C000330002024-06-17 3:28PM EDT33.0044.7049.5053.800.00-10010284.50%
SFM250117C000350002024-06-25 3:56PM EDT35.0049.2047.6051.900.00-75681.59%
SFM250117C000370002024-06-12 3:44PM EDT37.0039.2045.6050.000.00-102677.88%
SFM250117C000400002024-06-03 2:46PM EDT40.0039.8542.8047.100.00-61773.71%
SFM250117C000420002024-02-28 3:46PM EDT42.0022.4323.9026.100.00-390.00%
SFM250117C000450002024-05-08 1:43PM EDT45.0031.8031.9036.000.00-11330.00%
SFM250117C000470002024-05-30 1:21PM EDT47.0035.0036.1040.500.00-31164.21%
SFM250117C000500002024-06-24 2:01PM EDT50.0032.3833.2037.700.00-13460.23%
SFM250117C000550002024-06-18 12:46PM EDT55.0029.7528.6033.00+4.13+16.12%119554.54%
SFM250117C000600002024-06-25 9:30AM EDT60.0023.9024.8027.900.00-118750.15%
SFM250117C000650002024-06-25 2:14PM EDT65.0021.2521.7023.200.00-318352.83%
SFM250117C000700002024-06-24 2:24PM EDT70.0015.3917.3018.900.00-922047.22%
SFM250117C000750002024-06-28 3:42PM EDT75.0014.4014.3015.40+4.45+44.72%35344.76%
SFM250117C000800002024-06-26 1:31PM EDT80.0010.5011.1011.600.00-2514139.82%
SFM250117C000850002024-06-26 1:42PM EDT85.008.008.309.100.00-17239.01%
SFM250117C000900002024-06-27 11:07AM EDT90.005.806.306.900.00-211137.85%
SFM250117C000950002024-06-18 9:49AM EDT95.002.604.506.900.00-62344.30%
SFM250117C001000002024-06-28 1:40PM EDT100.003.252.603.70+0.35+12.07%110235.97%
SFM250117C001050002024-06-27 2:26PM EDT105.002.092.152.750.00-102035.89%
SFM250117C001100002024-06-25 10:15AM EDT110.001.501.452.000.00-1535.67%
SFM250117C001150002024-06-25 10:13AM EDT115.001.150.001.40+0.15+15.00%11935.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM250117P000200002023-11-21 4:21PM EDT20.000.300.000.500.00-11796.88%
SFM250117P000250002023-11-27 10:47AM EDT25.000.650.001.200.00-11096.39%
SFM250117P000280002024-06-17 2:14PM EDT28.000.300.002.200.00-1119100.39%
SFM250117P000300002024-03-18 12:07PM EDT30.000.140.050.400.00-51869.43%
SFM250117P000330002024-06-17 2:14PM EDT33.000.400.002.250.00-102987.16%
SFM250117P000350002024-04-05 2:02PM EDT35.000.870.051.650.00-13877.00%
SFM250117P000370002024-05-01 2:09PM EDT37.000.400.050.600.00-83159.86%
SFM250117P000400002024-06-25 2:50PM EDT40.000.350.000.500.00-47352.25%
SFM250117P000420002024-04-26 12:55PM EDT42.000.600.151.050.00-1258.11%
SFM250117P000450002024-04-29 3:08PM EDT45.000.850.000.900.00-120358.18%
SFM250117P000470002024-05-06 11:10AM EDT47.000.500.052.550.00-226060.18%
SFM250117P000500002024-05-20 9:30AM EDT50.000.550.400.700.00-155246.92%
SFM250117P000550002024-06-25 9:41AM EDT55.000.700.002.750.00-53159.60%
SFM250117P000600002024-06-28 3:40PM EDT60.001.051.001.35-0.25-19.23%113539.56%
SFM250117P000650002024-06-28 12:18PM EDT65.001.700.351.800.00-228635.74%
SFM250117P000700002024-06-27 1:33PM EDT70.002.902.052.750.00-443334.03%
SFM250117P000750002024-06-24 9:57AM EDT75.005.203.004.100.00-17132.59%
SFM250117P000800002024-06-26 10:57AM EDT80.006.104.806.300.00-17432.95%
SFM250117P000850002024-06-28 1:40PM EDT85.008.307.208.70-0.10-1.19%215932.02%
SFM250117P000900002024-06-07 12:14PM EDT90.0014.509.6011.800.00-1632.02%