STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180126C001450002018-01-11 11:13AM EST145.0058.2745.5050.300.00-210.00%
STMP180126C001525002018-01-16 9:30AM EST152.5042.2542.9047.200.00-110100.29%
STMP180126C001700002018-01-17 9:37AM EST170.0019.4225.7029.800.00-55570.61%
STMP180126C001775002018-01-17 10:40AM EST177.5013.5018.5022.600.00-4460.99%
STMP180126C001800002018-01-19 11:35AM EST180.0017.1016.3020.20+4.60+36.80%51858.74%
STMP180126C001850002017-12-19 11:01AM EST185.008.275.806.900.00-10130.00%
STMP180126C001875002018-01-19 3:47PM EST187.5012.3210.4013.50+4.82+64.27%1754.81%
STMP180126C001900002018-01-16 10:03AM EST190.005.368.4011.600.00-51152.83%
STMP180126C001925002018-01-19 3:53PM EST192.508.236.708.50+1.33+19.28%2454.05%
STMP180126C001950002018-01-18 2:58PM EST195.005.804.807.200.00-162955.47%
STMP180126C001975002018-01-19 2:36PM EST197.504.503.604.50+2.25+100.00%8742.41%
STMP180126C002000002018-01-19 3:57PM EST200.003.352.504.20-0.05-1.47%732649.81%
STMP180126C002025002018-01-16 10:23AM EST202.502.051.553.000.00-11047.19%
STMP180126C002050002018-01-19 3:53PM EST205.001.801.301.65-2.93-61.95%13340.53%
STMP180126C002075002018-01-12 11:55PM EST207.502.900.451.550.00-151545.85%
STMP180126C002125002018-01-12 11:55PM EST212.502.150.001.450.00-111156.35%
STMP180126C002200002018-01-12 11:55PM EST220.001.000.200.400.00-504251.32%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180126P001200002017-12-08 11:53PM EST120.000.250.100.250.00-50163.87%
STMP180126P001500002017-12-15 11:53PM EST150.002.000.350.850.00-44120.31%
STMP180126P001525002018-01-19 7:12PM EST152.500.100.004.500.00-44158.50%
STMP180126P001550002018-01-05 11:48PM EST155.000.230.150.450.00-101094.92%
STMP180126P001575002018-01-19 7:12PM EST157.500.210.004.800.00-3030146.48%
STMP180126P001600002018-01-19 7:12PM EST160.000.200.004.700.00-2828138.09%
STMP180126P001625002018-01-18 10:49AM EST162.500.200.004.900.00-112132.50%
STMP180126P001650002018-01-09 1:05PM EST165.000.400.050.500.00-1672.56%
STMP180126P001675002018-01-12 11:55PM EST167.500.900.300.650.00-10175.29%
STMP180126P001700002018-01-05 11:48PM EST170.001.200.851.650.00-5089.01%
STMP180126P001725002017-12-28 12:12PM EST172.501.900.901.800.00-4084.47%
STMP180126P001750002018-01-18 10:50AM EST175.000.800.150.450.00-22653.22%
STMP180126P001775002018-01-16 10:34AM EST177.501.450.000.500.00-2954.00%
STMP180126P001800002018-01-19 10:49AM EST180.000.750.200.65-1.45-65.91%203351.86%
STMP180126P001825002018-01-09 9:50AM EST182.502.001.302.800.00-1267.97%
STMP180126P001850002018-01-19 11:43AM EST185.001.090.551.60-0.96-46.83%161554.69%
STMP180126P001875002018-01-19 11:37AM EST187.501.800.851.40-0.23-11.33%71444.92%
STMP180126P001900002018-01-19 11:37AM EST190.002.301.102.45+0.05+2.22%71749.61%
STMP180126P001925002018-01-12 11:55PM EST192.506.604.706.900.00-2373.88%
STMP180126P001950002018-01-19 11:38AM EST195.003.522.304.00-0.93-20.90%60646.58%
STMP180126P001975002018-01-19 7:12PM EST197.504.303.504.800.00-441042.87%
STMP180126P002000002018-01-19 7:12PM EST200.004.854.706.800.00-7148.41%
STMP180126P002050002018-01-12 11:55PM EST205.0017.0013.0014.600.00-1184.86%
STMP180126P002125002018-01-19 7:12PM EST212.5019.2213.5017.500.00-1166.75%
STMP180126P002200002018-01-16 1:21PM EST220.0032.3020.5025.100.00-3085.16%
STMP180126P002225002018-01-19 7:12PM EST222.5028.6623.1027.700.00-1191.85%