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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM260116C000200002024-06-25 11:58AM EDT20.0063.8363.0068.000.00-1288.18%
SFM260116C000250002024-05-02 10:13AM EDT25.0049.5054.0059.000.00-1551.76%
SFM260116C000280002024-05-02 10:15AM EDT28.0047.2551.0056.000.00-7747.17%
SFM260116C000300002024-06-12 10:38AM EDT30.0048.8554.0059.000.00-177573.57%
SFM260116C000330002024-01-04 11:40AM EDT33.0020.3021.5025.000.00--10.00%
SFM260116C000350002024-05-13 12:45PM EDT35.0045.2541.5046.000.00-2110.00%
SFM260116C000370002024-02-13 10:35AM EDT37.0021.2529.7033.000.00-1330.00%
SFM260116C000400002024-05-23 11:00AM EDT40.0044.5039.1043.300.00-3140.00%
SFM260116C000420002023-12-14 4:33PM EDT42.0013.2115.0016.000.00--20.00%
SFM260116C000450002024-02-28 3:46PM EDT45.0023.1825.3027.000.00-360.00%
SFM260116C000470002024-06-21 3:06PM EDT47.0035.1039.0044.000.00-2855.96%
SFM260116C000500002024-06-17 3:46PM EDT50.0034.3636.5041.500.00-1853.78%
SFM260116C000550002024-05-15 9:30AM EDT55.0029.8525.0029.400.00-15823.98%
SFM260116C000600002024-06-26 10:51AM EDT60.0029.7029.4033.500.00-155455.97%
SFM260116C000650002024-06-18 10:32AM EDT65.0023.7025.6029.800.00-122852.69%
SFM260116C000700002024-06-10 9:31AM EDT70.0019.0022.3026.500.00-55050.38%
SFM260116C000750002024-06-26 2:53PM EDT75.0021.0019.5024.000.00-41449.92%
SFM260116C000800002024-06-25 3:57PM EDT80.0019.4517.1021.000.00-21247.66%
SFM260116C000850002024-06-21 9:38AM EDT85.0012.0014.2018.400.00-21846.08%
SFM260116C000900002024-06-24 10:05AM EDT90.0011.1011.9016.500.00-2945.80%
SFM260116C000950002024-06-24 3:06PM EDT95.0010.509.5014.500.00-2444.87%
SFM260116C001000002024-06-25 2:51PM EDT100.0010.008.9012.500.00-22243.55%
SFM260116C001050002024-06-21 2:42PM EDT105.006.226.8010.600.00-5742.08%
SFM260116C001150002024-05-24 12:37PM EDT115.005.603.504.600.00-2231.80%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SFM260116P000200002023-11-28 3:42PM EDT20.000.750.005.000.00-11296.53%
SFM260116P000250002024-06-20 11:43AM EDT25.000.400.005.000.00--582.07%
SFM260116P000330002024-05-28 1:12PM EDT33.000.590.551.200.00-54952.98%
SFM260116P000350002024-02-28 12:27PM EDT35.001.120.801.650.00-21550.27%
SFM260116P000370002024-03-19 11:24AM EDT37.001.601.251.550.00-1250.48%
SFM260116P000400002024-04-08 3:50PM EDT40.001.850.001.450.00-4945.51%
SFM260116P000420002024-05-02 9:53AM EDT42.001.450.902.150.00-1448.15%
SFM260116P000450002024-04-02 11:55AM EDT45.002.851.452.000.00-52043.24%
SFM260116P000470002024-04-29 3:15PM EDT47.002.700.005.000.00-11556.75%
SFM260116P000500002024-03-18 10:31AM EDT50.003.804.104.500.00-21150.03%
SFM260116P000550002024-05-13 10:11AM EDT55.003.001.003.600.00-2439.54%
SFM260116P000600002024-04-04 3:40PM EDT60.008.154.605.100.00-11139.48%
SFM260116P000650002024-06-26 9:58AM EDT65.004.792.556.600.00-12338.45%
SFM260116P000700002024-05-28 2:30PM EDT70.007.206.107.100.00-15515533.82%
SFM260116P000750002024-06-14 12:38PM EDT75.0010.205.8010.000.00-2435.58%
SFM260116P000800002024-06-21 12:06PM EDT80.0011.857.2012.000.00-11534.08%
SFM260116P001100002024-06-26 10:49AM EDT110.0029.4025.6030.500.00-15028.22%