U.S. Markets close in 1 hr 23 mins

Stamps.com Inc. (STMP)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.00+3.70 (+2.53%)
As of 2:35PM EDT. Market open.
People also watch
ABTLFLWSSTRMPAYCTREE
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP170623C001000002017-06-02 11:47PM EDT100.0035.7938.7041.6026.7974.85%220.00%
STMP170623C001060002017-06-02 11:47PM EDT106.0019.2032.9035.800.00-110.00%
STMP170623C001110002017-06-20 1:08PM EDT111.0035.8034.4037.400.00-110.00%
STMP170623C001150002017-06-02 11:47PM EDT115.0027.0024.6027.400.00-180.00%
STMP170623C001190002017-06-02 11:47PM EDT119.0016.8821.0023.700.00-220.00%
STMP170623C001230002017-06-02 11:47PM EDT123.008.7017.2020.500.00-880.00%
STMP170623C001280002017-06-02 11:47PM EDT128.006.0012.9015.900.00-550.00%
STMP170623C001300002017-06-20 1:24PM EDT130.0017.3715.6018.500.00-1660.00%
STMP170623C001340002017-06-02 11:47PM EDT134.007.418.3011.600.00-110.00%
STMP170623C001350002017-06-16 10:48AM EDT135.0010.8310.5014.40-4.27-28.28%160.00%
STMP170623C001360002017-06-05 11:59AM EDT136.008.4010.1013.600.00-330.00%
STMP170623C001370002017-06-22 1:36PM EDT137.009.308.8011.40-3.29-26.13%6160.00%
STMP170623C001380002017-06-20 10:20AM EDT138.0012.037.7010.400.00-240.00%
STMP170623C001390002017-06-02 11:47PM EDT139.001.155.108.100.00-10100.00%
STMP170623C001400002017-06-13 12:35PM EDT140.007.647.209.900.00-230.00%
STMP170623C001420002017-06-23 10:04AM EDT142.005.126.409.30-0.20-3.76%1010135.25%
STMP170623C001430002017-06-21 1:28PM EDT143.005.603.105.300.00-2000.00%
STMP170623C001440002017-06-09 11:54PM EDT144.005.804.407.700.00-10130.52%
STMP170623C001450002017-06-22 1:01PM EDT145.002.981.653.10-1.51-33.63%7100.00%
STMP170623C001460002017-06-23 1:14PM EDT146.003.202.505.300.8033.33%8992.77%
STMP170623C001470002017-06-23 12:32PM EDT147.002.801.904.301.45107.41%24181.30%
STMP170623C001480002017-06-23 10:03AM EDT148.000.500.803.30-1.07-68.15%601169.24%
STMP170623C001490002017-06-21 11:20AM EDT149.001.100.001.350.00-21523.88%
STMP170623C001500002017-06-23 12:53PM EDT150.000.890.001.45-0.48-35.04%55346.29%
STMP170623C001525002017-06-23 12:53PM EDT152.500.490.000.650.39390.00%22950.59%
STMP170623C001550002017-06-22 5:57PM EDT155.000.250.000.400.00-23450.00%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP170623P000600002017-06-02 11:47PM EDT60.000.050.000.050.00-11631.25%
STMP170623P000650002017-06-02 11:47PM EDT65.001.000.000.550.00-1010771.88%
STMP170623P000700002017-06-02 11:47PM EDT70.000.600.000.450.00-1020687.50%
STMP170623P000770002017-06-02 11:47PM EDT77.000.450.000.650.00-55644.53%
STMP170623P000780002017-06-02 11:47PM EDT78.000.450.000.450.00-66598.44%
STMP170623P000800002017-06-02 11:47PM EDT80.000.260.000.150.00-1010498.44%
STMP170623P000830002017-06-02 11:47PM EDT83.000.250.000.550.00-66564.06%
STMP170623P000900002017-06-19 12:25PM EDT90.000.100.000.10-0.15-60.00%1021392.19%
STMP170623P000980002017-06-02 11:47PM EDT98.001.900.151.950.00-11548.05%
STMP170623P001000002017-06-23 2:03PM EDT100.000.010.000.40-1.49-99.33%451384.38%
STMP170623P001010002017-06-02 11:47PM EDT101.000.600.251.700.00-2211507.42%
STMP170623P001020002017-06-02 11:47PM EDT102.001.250.252.400.00-22534.96%
STMP170623P001030002017-06-02 11:47PM EDT103.000.550.351.450.00-29477.73%
STMP170623P001040002017-06-02 11:47PM EDT104.000.750.401.600.00-47479.30%
STMP170623P001050002017-06-02 11:47PM EDT105.000.700.352.150.00-221495.31%
STMP170623P001060002017-06-02 11:47PM EDT106.000.850.402.250.00-21491.99%
STMP170623P001070002017-06-02 11:47PM EDT107.000.900.452.400.00-42490.63%
STMP170623P001080002017-06-02 11:47PM EDT108.001.000.551.650.00-21449.22%
STMP170623P001100002017-06-02 11:47PM EDT110.001.000.602.600.00-318473.73%
STMP170623P001130002017-06-02 11:47PM EDT113.001.350.802.500.00-21445.90%
STMP170623P001140002017-06-22 3:42PM EDT114.000.050.000.10-0.45-90.00%11224.22%
STMP170623P001160002017-06-02 11:47PM EDT116.0013.510.752.100.00-22397.46%
STMP170623P001190002017-06-02 11:47PM EDT119.003.251.102.300.00-11387.11%
STMP170623P001200002017-06-19 3:04PM EDT120.000.050.000.05-2.20-97.78%127171.88%
STMP170623P001220002017-06-02 11:47PM EDT122.007.501.302.650.00-55373.83%
STMP170623P001240002017-06-12 10:53AM EDT124.001.100.602.15-1.08-49.54%1010314.65%
STMP170623P001250002017-06-21 3:48PM EDT125.000.070.000.050.00-533142.97%
STMP170623P001290002017-06-13 11:15AM EDT129.001.040.003.100.00-25276.86%
STMP170623P001300002017-06-20 12:06PM EDT130.000.100.000.200.00-115140.23%
STMP170623P001330002017-06-02 11:47PM EDT133.005.002.554.700.00-22335.40%
STMP170623P001350002017-06-22 3:16PM EDT135.000.050.000.30-0.27-84.37%522116.80%
STMP170623P001360002017-06-22 10:13AM EDT136.000.400.000.90-1.60-80.00%1012140.82%
STMP170623P001370002017-06-23 9:40AM EDT137.000.050.000.15-0.45-90.00%21491.02%
STMP170623P001390002017-06-23 1:44PM EDT139.000.050.000.05-0.55-91.67%42366.41%
STMP170623P001400002017-06-23 12:42PM EDT140.000.050.000.05-0.18-78.26%135060.94%
STMP170623P001410002017-06-23 10:26AM EDT141.000.300.000.45-0.15-33.33%31483.50%
STMP170623P001420002017-06-23 10:04AM EDT142.000.650.000.200.0814.04%103263.48%
STMP170623P001430002017-06-20 11:24AM EDT143.001.110.150.950.00-52689.45%
STMP170623P001440002017-06-23 9:54AM EDT144.000.300.000.30-1.35-81.82%153155.08%
STMP170623P001450002017-06-22 1:13PM EDT145.000.800.551.00-0.20-20.00%1011082.03%
STMP170623P001460002017-06-22 5:58PM EDT146.001.000.752.00-1.00-50.00%136895.61%
STMP170623P001470002017-06-23 2:10PM EDT147.000.100.001.15-1.40-93.33%123853.61%
STMP170623P001480002017-06-23 10:26AM EDT148.001.000.000.90-0.70-41.18%1555.23%
STMP170623P001490002017-06-23 1:57PM EDT149.000.750.000.90-1.20-61.54%1442.97%
STMP170623P001500002017-06-23 1:23PM EDT150.001.250.100.85-1.99-61.42%21927.15%
STMP170623P001550002017-06-23 10:12AM EDT155.007.003.606.80-1.50-17.65%7750.00%