STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180420C001050002018-04-13 11:52PM EDT105.00112.0096.50101.300.00-330.00%
STMP180420C001100002018-04-13 11:52PM EDT110.0096.3091.5096.300.00-100.00%
STMP180420C001400002018-03-02 1:08PM EDT140.0056.0049.5053.800.00-130.00%
STMP180420C001650002018-03-09 11:40AM EDT165.0041.0028.1030.200.00-120.00%
STMP180420C001675002018-04-17 2:03PM EDT167.5048.220.000.000.00-200.00%
STMP180420C001700002018-03-23 11:51PM EDT170.0030.6223.8025.800.00-220.00%
STMP180420C001750002018-03-26 10:21AM EDT175.0023.4020.9023.900.00-2210.00%
STMP180420C001775002018-04-17 2:03PM EDT177.5038.270.000.000.00-200.00%
STMP180420C001800002018-04-18 3:25PM EDT180.0039.500.000.000.00-400.00%
STMP180420C001850002018-04-18 2:06PM EDT185.0034.430.000.000.00-1000.00%
STMP180420C001900002018-04-18 2:06PM EDT190.0029.480.000.000.00-1000.00%
STMP180420C001925002018-04-18 3:50PM EDT192.5026.880.000.000.00-1300.00%
STMP180420C001950002018-04-18 3:50PM EDT195.0024.430.000.000.00-1400.00%
STMP180420C001975002018-04-18 11:26AM EDT197.5020.780.000.000.00-600.00%
STMP180420C002000002018-04-19 12:35PM EDT200.0018.200.000.000.00-100.00%
STMP180420C002025002018-04-18 10:43AM EDT202.5015.250.000.000.00-200.00%
STMP180420C002050002018-04-18 1:02PM EDT205.0014.800.000.000.00-300.00%
STMP180420C002075002018-04-18 11:09AM EDT207.5012.300.000.000.00-1000.00%
STMP180420C002100002018-04-19 3:03PM EDT210.0012.000.000.000.00-6900.00%
STMP180420C002125002018-04-17 1:50PM EDT212.505.560.000.000.00-700.00%
STMP180420C002150002018-04-19 3:08PM EDT215.007.000.000.000.00-5200.00%
STMP180420C002175002018-04-19 9:44AM EDT217.504.800.000.000.00-1500.00%
STMP180420C002200002018-04-19 3:32PM EDT220.003.030.000.000.00-3000.00%
STMP180420C002225002018-04-19 3:32PM EDT222.501.640.000.000.00-5301.56%
STMP180420C002250002018-04-19 2:36PM EDT225.000.200.000.000.00-1006.25%
STMP180420C002275002018-04-19 11:36AM EDT227.500.100.000.000.00-5012.50%
STMP180420C002300002018-04-19 9:50AM EDT230.000.110.000.000.00-2012.50%
STMP180420C002350002018-04-17 3:44PM EDT235.000.050.000.000.00-2025.00%
STMP180420C002400002018-04-10 3:51PM EDT240.000.120.002.000.00-433132.52%
STMP180420C002500002018-03-19 1:23PM EDT250.000.210.004.800.00-137231.35%
STMP180420C002600002018-03-10 12:45AM EDT260.000.200.001.950.00-21216.31%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180420P001250002018-02-24 12:44AM EDT125.000.900.004.800.00-1010776.95%
STMP180420P001350002018-03-23 9:30AM EDT135.002.310.104.80+2.07+862.50%33693.36%
STMP180420P001400002018-04-05 3:32PM EDT140.000.050.054.400.00-768636.13%
STMP180420P001450002018-04-12 12:16PM EDT145.000.050.000.100.00-1025317.19%
STMP180420P001500002018-04-13 3:21PM EDT150.000.100.000.20+0.05+100.00%1956319.53%
STMP180420P001550002018-04-13 12:57PM EDT155.000.150.000.20+0.10+200.00%1215295.31%
STMP180420P001600002018-04-13 10:15AM EDT160.000.300.000.25+0.07+30.43%120279.69%
STMP180420P001650002018-04-13 12:59PM EDT165.000.250.000.30-0.03-10.71%328262.89%
STMP180420P001700002018-04-09 1:33PM EDT170.000.190.150.500.00-30148270.70%
STMP180420P001725002018-04-18 2:19PM EDT172.500.050.000.000.00-15050.00%
STMP180420P001750002018-04-17 12:45PM EDT175.000.100.000.000.00-3050.00%
STMP180420P001775002018-04-18 3:29PM EDT177.500.050.000.000.00-1050.00%
STMP180420P001800002018-04-19 2:05PM EDT180.000.040.000.000.00-9050.00%
STMP180420P001825002018-04-16 10:52AM EDT182.500.920.000.000.00-3050.00%
STMP180420P001850002018-04-18 10:22AM EDT185.000.050.000.000.00-1050.00%
STMP180420P001875002018-04-18 3:01PM EDT187.500.050.000.000.00-2050.00%
STMP180420P001900002018-04-18 12:40PM EDT190.000.050.000.000.00-6050.00%
STMP180420P001925002018-04-18 1:46PM EDT192.500.050.000.000.00-1050.00%
STMP180420P001950002018-04-18 12:46PM EDT195.000.080.000.000.00-11050.00%
STMP180420P001975002018-04-18 10:01AM EDT197.500.150.000.000.00-5050.00%
STMP180420P002000002018-04-18 3:22PM EDT200.000.100.000.000.00-5050.00%
STMP180420P002025002018-04-19 1:00PM EDT202.500.100.000.000.00-1050.00%
STMP180420P002050002018-04-18 2:01PM EDT205.000.230.000.000.00-14025.00%
STMP180420P002075002018-04-19 10:25AM EDT207.500.200.000.000.00-2025.00%
STMP180420P002100002018-04-19 3:33PM EDT210.000.100.000.000.00-12025.00%
STMP180420P002125002018-04-20 5:38AM EDT212.500.450.000.000.00-1025.00%
STMP180420P002150002018-04-18 3:55PM EDT215.001.000.000.000.00-14012.50%
STMP180420P002175002018-04-19 1:11PM EDT217.501.700.000.000.00-2012.50%
STMP180420P002200002018-04-19 3:26PM EDT220.001.200.000.000.00-303.13%
STMP180420P002225002018-04-19 3:43PM EDT222.502.070.000.000.00-600.00%
STMP180420P002250002018-04-19 3:59PM EDT225.003.600.000.000.00-100.00%
STMP180420P002275002018-04-13 11:53PM EDT227.509.8021.5026.100.00-11443.36%
STMP180420P002300002018-04-13 1:36PM EDT230.0023.9024.0028.50+12.90+117.27%52463.94%