U.S. Markets open in 1 hr 45 mins

Stamps.com Inc. (STMP)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.50+3.65 (+2.65%)
At close: 4:00PM EDT
People also watch
ABTLFLWSSTRMTREEULTA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
99.50STMP170602C0009950011.5039.7043.000.000.00%22210.55%
100.00STMP170602C0010000016.0039.3042.300.000.00%11197.56%
102.00STMP170602C001020007.5037.7040.300.000.00%22188.38%
103.00STMP170602C0010300010.0036.4039.300.000.00%510183.79%
104.00STMP170602C001040006.4035.5038.300.000.00%55179.30%
105.00STMP170602C001050005.9034.7037.300.000.00%22174.80%
106.00STMP170602C001060007.1033.7036.300.000.00%33170.31%
110.00STMP170602C0011000016.1729.5032.405.0745.68%66157.23%
111.00STMP170602C001110007.3028.6031.400.000.00%11152.83%
112.00STMP170602C001120002.3027.7030.400.000.00%55148.44%
114.00STMP170602C001140007.0725.3028.500.000.00%88143.65%
115.00STMP170602C001150006.2524.8027.500.000.00%21139.16%
116.00STMP170602C001160007.0523.8026.500.000.00%24134.77%
118.00STMP170602C001180009.2321.7024.502.9346.51%111125.98%
119.00STMP170602C001190005.4020.8024.000.000.00%20137.50%
120.00STMP170602C001200005.0119.5022.600.000.00%36120.61%
121.00STMP170602C001210005.8418.6021.600.000.00%22116.11%
122.00STMP170602C001220004.0017.6020.700.000.00%11114.75%
124.00STMP170602C001240004.5016.0019.000.000.00%24113.97%
125.00STMP170602C001250004.5014.7017.800.000.00%414104.00%
126.00STMP170602C001260004.4013.7016.900.000.00%44102.00%
127.00STMP170602C0012700014.1012.9015.903.3030.56%1697.36%
130.00STMP170602C001300002.4010.5013.500.000.00%2559.13%
131.00STMP170602C001310001.809.5012.300.000.00%101051.86%
132.00STMP170602C001320008.518.5011.700.000.00%101854.20%
134.00STMP170602C001340003.807.409.800.000.00%1157.59%
135.00STMP170602C001350004.907.109.000.000.00%212561.77%
138.00STMP170602C001380004.104.506.600.000.00%1154.05%
139.00STMP170602C001390002.704.405.900.000.00%1157.57%
140.00STMP170602C001400003.583.705.100.000.00%191354.79%
141.00STMP170602C001410002.803.104.500.000.00%5153.76%
142.00STMP170602C001420002.502.603.900.000.00%12552.81%
143.00STMP170602C001430002.002.103.300.000.00%5251.17%
144.00STMP170602C001440001.751.702.800.000.00%9150.29%
145.00STMP170602C001450001.761.352.450.000.00%912550.29%
150.00STMP170602C001500000.250.000.550.000.00%93145.85%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
60.00STMP170602P000600000.300.002.850.000.00%22483.01%
75.00STMP170602P000750000.150.000.100.000.00%320215.63%
80.00STMP170602P000800002.200.002.850.000.00%1010340.14%
85.00STMP170602P000850000.150.002.850.000.00%210309.86%
90.00STMP170602P000900000.350.000.150.000.00%116166.41%
93.00STMP170602P000930001.700.002.050.000.00%310244.24%
95.00STMP170602P000950000.050.000.150.000.00%2148148.44%
96.50STMP170602P000965004.800.002.000.000.00%1010225.20%
97.00STMP170602P000970004.900.002.200.000.00%22227.93%
98.00STMP170602P000980002.000.001.900.000.00%1010215.23%
98.50STMP170602P000985002.000.002.850.000.00%1010235.35%
99.00STMP170602P000990001.800.002.200.000.00%55217.97%
105.00STMP170602P001050000.100.001.10-2.50-96.15%122160.74%
107.00STMP170602P001070000.150.003.500.000.00%14204.30%
109.00STMP170602P001090000.150.050.25-3.85-96.25%13113.09%
110.00STMP170602P001100000.500.000.400.000.00%18115.04%
112.00STMP170602P001120001.100.000.750.000.00%22121.58%
113.00STMP170602P001130004.580.003.400.000.00%11172.56%
114.00STMP170602P001140004.080.000.350.000.00%1198.63%
116.00STMP170602P0011600012.190.003.300.000.00%20156.35%
117.00STMP170602P001170001.800.000.500.000.00%1194.63%
120.00STMP170602P001200004.300.001.000.000.00%1197.75%
121.00STMP170602P001210003.000.101.200.000.00%11100.29%
122.00STMP170602P001220001.660.101.400.000.00%11100.00%
123.00STMP170602P001230000.690.201.200.000.00%7794.04%
124.00STMP170602P0012400010.500.001.250.000.00%1187.26%
125.00STMP170602P001250000.400.200.60-0.30-42.86%10374.32%
126.00STMP170602P001260004.250.151.250.000.00%4481.84%
127.00STMP170602P001270000.500.351.100.000.00%10078.52%
128.00STMP170602P001280000.800.150.850.000.00%12366.89%
130.00STMP170602P001300000.780.351.350.000.00%12469.58%
131.00STMP170602P001310000.850.451.550.000.00%7069.04%
132.00STMP170602P001320001.150.551.200.000.00%14461.52%
133.00STMP170602P001330002.020.551.750.000.00%1163.43%
135.00STMP170602P001350001.331.252.100.000.00%172364.14%
136.00STMP170602P001360001.741.302.200.000.00%10460.21%
137.00STMP170602P001370001.921.352.750.000.00%8059.91%
138.00STMP170602P001380002.251.752.900.000.00%2158.59%
139.00STMP170602P001390002.152.003.100.000.00%2055.98%
140.00STMP170602P001400003.502.303.600.000.00%151255.57%
141.00STMP170602P001410007.402.704.100.000.00%2255.27%
145.00STMP170602P001450005.294.705.800.000.00%2056.76%