NasdaqGS - Nasdaq Real Time Price USD
Sprouts Farmers Market, Inc. (SFM)
168.02
-0.91
(-0.54%)
At close: May 20 at 4:00:00 PM EDT
168.50
+0.48
+(0.29%)
After hours: May 20 at 7:43:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250620C00060000 | 5/1/2025 3:36 PM | 60 | 112.82 | 106.10 | 110.30 | 0.00 | 0.00% | 6 | 5 | 155.86% |
| SFM250620C00065000 | 1/28/2025 2:09 PM | 65 | 89.34 | 82.20 | 86.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SFM250620C00070000 | 12/16/2024 12:10 AM | 70 | 62.02 | 77.60 | 81.60 | 0.00 | 0.00% | - | 3 | 0.00% |
| SFM250620C00075000 | 5/2/2025 3:01 PM | 75 | 99.53 | 91.20 | 95.00 | 0.00 | 0.00% | 6 | 2 | 112.11% |
| SFM250620C00080000 | 5/1/2025 3:36 PM | 80 | 93.19 | 86.20 | 89.40 | 0.00 | 0.00% | 6 | 8 | 163.23% |
| SFM250620C00085000 | 5/2/2025 3:01 PM | 85 | 89.34 | 81.20 | 85.10 | 0.00 | 0.00% | 6 | 7 | 101.76% |
| SFM250620C00090000 | 1/24/2025 3:40 PM | 90 | 58.97 | 55.00 | 58.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SFM250620C00095000 | 5/13/2025 12:14 PM | 95 | 66.40 | 71.30 | 75.40 | 0.00 | 0.00% | 2 | 11 | 99.12% |
| SFM250620C00100000 | 5/12/2025 10:02 AM | 100 | 57.50 | 66.40 | 70.40 | 0.00 | 0.00% | 11 | 10 | 93.36% |
| SFM250620C00105000 | 5/2/2025 3:01 PM | 105 | 69.31 | 61.30 | 65.40 | 0.00 | 0.00% | 6 | 16 | 83.59% |
| SFM250620C00110000 | 4/7/2025 10:11 AM | 110 | 41.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SFM250620C00115000 | 4/4/2025 3:02 PM | 115 | 34.20 | 57.70 | 60.40 | 0.00 | 0.00% | 3 | 16 | 146.70% |
| SFM250620C00120000 | 5/15/2025 1:30 PM | 120 | 43.07 | 46.50 | 50.30 | 0.00 | 0.00% | 1 | 30 | 64.21% |
| SFM250620C00125000 | 4/29/2025 11:21 AM | 125 | 48.50 | 41.60 | 45.50 | 0.00 | 0.00% | 20 | 108 | 61.38% |
| SFM250620C00130000 | 5/16/2025 1:54 PM | 130 | 38.53 | 36.60 | 40.30 | 0.00 | 0.00% | 1 | 45 | 52.30% |
| SFM250620C00135000 | 5/13/2025 1:19 PM | 135 | 26.40 | 31.80 | 35.60 | 0.00 | 0.00% | 1 | 143 | 50.68% |
| SFM250620C00140000 | 5/16/2025 3:26 PM | 140 | 29.60 | 27.00 | 30.70 | 0.00 | 0.00% | 8 | 132 | 65.81% |
| SFM250620C00145000 | 5/15/2025 9:30 AM | 145 | 15.96 | 23.10 | 26.00 | 0.00 | 0.00% | 4 | 185 | 59.57% |
| SFM250620C00150000 | 5/20/2025 3:52 PM | 150 | 19.90 | 19.60 | 20.40 | -0.20 | -1.00% | 1 | 455 | 46.20% |
| SFM250620C00155000 | 5/16/2025 2:48 PM | 155 | 15.73 | 15.40 | 16.30 | 0.00 | 0.00% | 104 | 528 | 43.70% |
| SFM250620C00160000 | 5/20/2025 12:42 PM | 160 | 12.60 | 11.70 | 12.50 | -0.20 | -1.56% | 1 | 467 | 41.17% |
| SFM250620C00165000 | 5/20/2025 3:59 PM | 165 | 8.85 | 8.50 | 9.90 | 0.95 | 12.03% | 6 | 553 | 42.91% |
| SFM250620C00170000 | 5/20/2025 3:33 PM | 170 | 6.02 | 5.90 | 6.60 | -0.64 | -9.61% | 73 | 321 | 38.43% |
| SFM250620C00175000 | 5/20/2025 3:59 PM | 175 | 4.00 | 3.80 | 4.20 | -0.50 | -11.11% | 14 | 429 | 35.90% |
| SFM250620C00180000 | 5/20/2025 3:48 PM | 180 | 2.40 | 2.35 | 2.90 | -0.46 | -16.08% | 10 | 288 | 36.60% |
| SFM250620C00185000 | 5/20/2025 3:54 PM | 185 | 1.40 | 1.35 | 1.55 | -0.40 | -22.22% | 9 | 214 | 34.12% |
| SFM250620C00190000 | 5/20/2025 3:54 PM | 190 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 13 | 164 | 33.86% |
| SFM250620C00195000 | 5/20/2025 10:09 AM | 195 | 0.42 | 0.40 | 0.55 | -0.15 | -26.32% | 5 | 102 | 34.40% |
| SFM250620C00200000 | 5/19/2025 3:47 PM | 200 | 0.57 | 0.10 | 1.10 | 0.00 | 0.00% | 2 | 164 | 45.80% |
| SFM250620C00210000 | 5/19/2025 11:41 AM | 210 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 92 | 38.97% |
| SFM250620C00220000 | 5/15/2025 11:25 AM | 220 | 0.20 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 24 | 58.20% |
| SFM250620C00230000 | 5/12/2025 10:28 AM | 230 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 30 | 60.11% |
| SFM250620C00240000 | 4/29/2025 12:31 PM | 240 | 0.30 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 4 | 76.68% |
| SFM250620C00250000 | 5/1/2025 12:06 PM | 250 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 83.64% |
| SFM250620C00260000 | 5/14/2025 11:53 AM | 260 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 52 | 57.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250620P00060000 | 4/22/2025 1:39 PM | 60 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 148.83% |
| SFM250620P00065000 | 4/24/2025 9:30 AM | 65 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 4 | 179.20% |
| SFM250620P00070000 | 4/29/2025 3:28 PM | 70 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 127.73% |
| SFM250620P00080000 | 3/24/2025 12:46 PM | 80 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 128.13% |
| SFM250620P00085000 | 3/27/2025 2:17 PM | 85 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 118.65% |
| SFM250620P00090000 | 4/24/2025 2:09 PM | 90 | 0.27 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 39 | 133.25% |
| SFM250620P00095000 | 4/30/2025 12:37 PM | 95 | 0.16 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 16 | 123.29% |
| SFM250620P00100000 | 5/16/2025 2:38 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 358 | 427 | 70.70% |
| SFM250620P00105000 | 5/8/2025 3:13 PM | 105 | 0.33 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 17 | 105.27% |
| SFM250620P00110000 | 5/19/2025 10:08 AM | 110 | 0.08 | 0.00 | 1.85 | 0.00 | 0.00% | 4 | 471 | 92.92% |
| SFM250620P00115000 | 5/20/2025 9:43 AM | 115 | 0.38 | 0.00 | 0.40 | 0.18 | 90.00% | 1 | 45 | 63.97% |
| SFM250620P00120000 | 5/16/2025 12:36 PM | 120 | 0.19 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 304 | 67.63% |
| SFM250620P00125000 | 5/19/2025 2:16 PM | 125 | 0.40 | 0.05 | 1.15 | 0.00 | 0.00% | 6 | 276 | 62.99% |
| SFM250620P00130000 | 5/19/2025 12:59 PM | 130 | 0.37 | 0.10 | 0.80 | 0.00 | 0.00% | 2 | 258 | 52.83% |
| SFM250620P00135000 | 5/20/2025 11:52 AM | 135 | 0.40 | 0.35 | 0.60 | -0.05 | -11.11% | 2 | 231 | 49.29% |
| SFM250620P00140000 | 5/20/2025 12:25 PM | 140 | 0.60 | 0.50 | 0.65 | 0.03 | 5.26% | 28 | 306 | 43.46% |
| SFM250620P00145000 | 5/20/2025 1:23 PM | 145 | 0.91 | 0.55 | 1.00 | 0.01 | 1.11% | 8 | 473 | 41.28% |
| SFM250620P00150000 | 5/20/2025 3:31 PM | 150 | 1.45 | 1.10 | 1.55 | 0.05 | 3.57% | 21 | 280 | 39.38% |
| SFM250620P00155000 | 5/20/2025 2:56 PM | 155 | 2.20 | 1.60 | 2.50 | -0.04 | -1.79% | 25 | 345 | 38.48% |
| SFM250620P00160000 | 5/20/2025 3:02 PM | 160 | 3.50 | 3.20 | 4.00 | 0.13 | 3.86% | 7 | 233 | 38.43% |
| SFM250620P00165000 | 5/20/2025 3:00 PM | 165 | 5.25 | 5.00 | 5.70 | 0.09 | 1.74% | 17 | 311 | 36.74% |
| SFM250620P00170000 | 5/20/2025 2:25 PM | 170 | 7.30 | 7.20 | 8.00 | -0.40 | -5.19% | 2 | 519 | 35.47% |
| SFM250620P00175000 | 5/19/2025 11:04 AM | 175 | 10.90 | 10.10 | 10.80 | 0.00 | 0.00% | 3 | 53 | 33.84% |
| SFM250620P00180000 | 5/19/2025 1:23 PM | 180 | 13.25 | 13.50 | 14.30 | 0.00 | 0.00% | 1 | 53 | 32.98% |
| SFM250620P00185000 | 5/12/2025 10:58 AM | 185 | 28.27 | 16.60 | 20.10 | 0.00 | 0.00% | 1 | 69 | 45.06% |
| SFM250620P00190000 | 5/8/2025 10:15 AM | 190 | 27.00 | 20.70 | 24.50 | 0.00 | 0.00% | 3 | 2 | 47.40% |
| SFM250620P00195000 | 5/1/2025 9:31 AM | 195 | 27.20 | 25.50 | 29.20 | 0.00 | 0.00% | 4 | 0 | 50.94% |
| SFM250620P00200000 | 5/13/2025 3:51 PM | 200 | 41.65 | 30.30 | 34.10 | 0.00 | 0.00% | 1 | 0 | 55.48% |
| SFM250620P00210000 | 2/21/2025 9:30 AM | 210 | 52.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SFM250620P00230000 | 5/1/2025 9:31 AM | 230 | 59.00 | 60.10 | 64.30 | 0.00 | 0.00% | - | 0 | 52.54% |
Related Tickers
NGVC Natural Grocers by Vitamin Cottage, Inc.
51.71
+0.96%
KR The Kroger Co.
69.50
+0.78%
GO Grocery Outlet Holding Corp.
13.97
-1.13%
ACI Albertsons Companies, Inc.
21.98
+0.64%
WMK Weis Markets, Inc.
75.24
-1.03%
VLGEA Village Super Market, Inc.
37.01
+0.05%
IMKTA Ingles Markets, Incorporated
61.63
-0.56%
DNUT Krispy Kreme, Inc.
3.1400
+0.32%
L.TO Loblaw Companies Limited
222.71
+1.41%
MRU.TO Metro Inc.
105.78
+2.12%