U.S. Markets close in 52 mins.

Stamps.com Inc. (STMP)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
209.47+1.67 (+0.81%)
As of 3:07PM EDT. Market open.
People also watch
PAYCABTLCGNXSHOPVEEV
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP170825C000800002017-08-16 10:24AM EDT80.00128.95128.20132.700.00-21512.11%
STMP170825C001250002017-08-03 3:08PM EDT125.0073.8578.5082.80+46.98+174.84%220.00%
STMP170825C001400002017-08-03 9:30AM EDT140.0038.9063.7068.30+18.25+88.38%660.00%
STMP170825C001460002017-07-17 1:34PM EDT146.0011.4010.5013.400.00-110.00%
STMP170825C001470002017-07-18 9:32AM EDT147.006.709.2012.500.00-220.00%
STMP170825C001480002017-07-28 9:53AM EDT148.009.708.6011.50+0.37+3.97%350.00%
STMP170825C001490002017-07-28 11:56PM EDT149.009.008.1010.900.00-100.00%
STMP170825C001500002017-08-17 11:32AM EDT150.0062.5058.0062.500.00-17195.31%
STMP170825C001525002017-07-21 11:48PM EDT152.507.837.109.500.00-100.00%
STMP170825C001550002017-07-28 11:56PM EDT155.006.705.407.800.00-140.00%
STMP170825C001575002017-08-01 2:16PM EDT157.507.9346.5051.100.00-120.00%
STMP170825C001600002017-08-03 10:56AM EDT160.0036.7944.1048.40+29.53+406.75%120.00%
STMP170825C001650002017-07-28 11:56PM EDT165.004.002.304.400.00-110.00%
STMP170825C001675002017-08-03 4:27PM EDT167.502.4537.1041.000.00-110.00%
STMP170825C001750002017-08-18 12:23PM EDT175.0032.3433.7037.50+6.44+24.86%220129.83%
STMP170825C001775002017-08-03 4:27PM EDT177.502.1027.9031.300.00-10100.00%
STMP170825C001800002017-08-04 11:58PM EDT180.0032.4831.3033.900.00-90158.11%
STMP170825C001825002017-08-11 10:26AM EDT182.5029.0125.5028.70+1.33+4.80%101066.80%
STMP170825C001850002017-08-17 11:50AM EDT185.0027.2024.1027.300.00-111100.98%
STMP170825C001875002017-08-03 4:27PM EDT187.5014.1019.3022.400.00-5070.46%
STMP170825C001900002017-08-11 11:02AM EDT190.0021.8518.9022.10+8.49+63.55%1680.47%
STMP170825C001925002017-08-11 5:06PM EDT192.5020.2516.9020.000.00-10081.93%
STMP170825C001950002017-08-11 10:26AM EDT195.0018.0815.1018.00-1.45-7.42%10983.89%
STMP170825C002000002017-08-22 12:01PM EDT200.0010.398.9010.30-2.01-16.21%53144.92%
STMP170825C002050002017-08-22 12:59PM EDT205.005.945.006.20-0.76-11.34%1640.67%
STMP170825C002075002017-08-22 2:16PM EDT207.503.953.404.50-2.14-35.14%1,006439.31%
STMP170825C002100002017-08-22 2:16PM EDT210.002.602.103.10-0.10-3.70%1,0234738.33%
STMP170825C002125002017-08-22 2:33PM EDT212.501.701.352.65-0.84-33.07%141845.19%
STMP170825C002150002017-08-22 1:32PM EDT215.000.900.701.50-0.54-37.50%353740.72%
STMP170825C002175002017-08-22 10:13AM EDT217.500.800.301.45+0.05+6.67%103048.58%
STMP170825C002200002017-08-22 9:55AM EDT220.000.530.150.60-2.33-81.47%11541.41%
STMP170825C002225002017-08-22 9:59AM EDT222.500.250.150.20-3.15-92.65%7736.43%
STMP170825C002250002017-08-22 1:44PM EDT225.000.150.050.20-2.40-94.12%5541.65%
STMP170825C002275002017-08-10 9:32AM EDT227.502.751.102.200.00-32281.52%
STMP170825C002300002017-08-11 5:06PM EDT230.002.400.901.800.00-3682.57%
STMP170825C002350002017-08-14 9:30AM EDT235.000.850.001.050.00-101174.12%
STMP170825C002400002017-08-11 5:06PM EDT240.000.800.251.600.00-2796.29%
STMP170825C002450002017-08-11 5:06PM EDT245.000.700.201.250.00-21100.78%
STMP170825C002475002017-08-11 5:06PM EDT247.500.400.150.750.00-2195.51%
STMP170825C002500002017-08-11 5:06PM EDT250.000.300.050.600.00-2294.04%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP170825P000800002017-07-14 11:44PM EDT80.000.450.151.550.00-1010499.61%
STMP170825P000850002017-08-03 10:32AM EDT85.000.050.000.05-0.45-90.00%414300.00%
STMP170825P001000002017-07-28 11:57PM EDT100.000.600.251.750.00-1010405.76%
STMP170825P001050002017-08-03 4:28PM EDT105.000.050.000.050.00-30232.81%
STMP170825P001100002017-08-03 4:28PM EDT110.000.050.000.050.00-180218.75%
STMP170825P001200002017-08-16 9:31AM EDT120.000.200.000.250.00-152228.13%
STMP170825P001300002017-08-03 4:28PM EDT130.000.250.000.200.00-1110192.58%
STMP170825P001320002017-08-03 4:28PM EDT132.000.250.000.200.00-1000187.11%
STMP170825P001330002017-08-03 4:28PM EDT133.000.250.000.200.00-330184.38%
STMP170825P001340002017-08-03 4:28PM EDT134.000.250.000.200.00-330181.64%
STMP170825P001350002017-08-15 10:03AM EDT135.000.100.000.250.00-56183.98%
STMP170825P001360002017-08-03 11:26AM EDT136.000.300.000.40-4.20-93.33%61193.36%
STMP170825P001370002017-07-28 11:57PM EDT137.004.003.906.000.00-22382.08%
STMP170825P001390002017-08-07 11:56AM EDT139.000.250.000.80-0.05-16.67%110205.66%
STMP170825P001400002017-08-11 5:07PM EDT140.000.250.051.300.00-11222.56%
STMP170825P001410002017-08-03 2:18PM EDT141.000.010.001.30-6.90-99.86%71217.58%
STMP170825P001420002017-08-22 10:44AM EDT142.000.070.000.10-0.28-80.00%12147.66%
STMP170825P001430002017-08-03 4:28PM EDT143.000.400.001.350.00-20212.60%
STMP170825P001440002017-07-12 3:04PM EDT144.009.757.308.700.00-10415.09%
STMP170825P001470002017-08-03 12:34PM EDT147.000.450.051.25-8.46-94.95%22198.05%
STMP170825P001500002017-08-07 9:32AM EDT150.000.400.051.15+0.10+33.33%223185.64%
STMP170825P001650002017-08-09 2:25PM EDT165.000.550.401.450.00-22154.30%
STMP170825P001700002017-08-18 11:57PM EDT170.000.360.001.600.00-50134.18%
STMP170825P001725002017-08-14 3:53PM EDT172.500.300.000.600.00-1010103.52%
STMP170825P001750002017-08-03 4:28PM EDT175.002.250.502.300.00-10137.65%
STMP170825P001775002017-08-14 12:47PM EDT177.501.280.002.200.00-16121.19%
STMP170825P001800002017-08-18 2:46PM EDT180.000.550.100.50-0.55-50.00%11284.38%
STMP170825P001825002017-08-15 10:33AM EDT182.500.700.001.400.00-101293.90%
STMP170825P001850002017-08-14 11:59AM EDT185.001.200.000.900.00-12978.08%
STMP170825P001875002017-08-18 11:57PM EDT187.500.800.001.050.00-101073.97%
STMP170825P001900002017-08-18 11:08AM EDT190.001.200.051.45-1.60-57.14%103673.58%
STMP170825P001925002017-08-18 3:55PM EDT192.500.800.301.70-2.20-73.33%31672.12%
STMP170825P001950002017-08-22 2:40PM EDT195.000.600.500.65-0.40-40.00%114154.44%
STMP170825P001975002017-08-22 1:42PM EDT197.500.750.451.10-0.25-25.00%47551.71%
STMP170825P002000002017-08-22 1:15PM EDT200.001.000.751.55-0.45-31.03%105350.73%
STMP170825P002025002017-08-22 1:32PM EDT202.501.401.101.75-0.60-30.00%2550.95%
STMP170825P002050002017-08-22 11:59AM EDT205.002.351.502.50-0.46-16.37%94050.59%
STMP170825P002075002017-08-22 11:41AM EDT207.503.332.503.30-0.27-7.50%45048.39%
STMP170825P002100002017-08-22 10:48AM EDT210.004.403.604.50-0.59-11.82%1948.32%
STMP170825P002125002017-08-21 10:27AM EDT212.506.525.206.300.00-62352.56%
STMP170825P002150002017-08-21 10:41AM EDT215.009.006.808.500.00-13559.62%
STMP170825P002175002017-08-22 9:45AM EDT217.509.738.5010.20-1.47-13.13%1158.77%
STMP170825P002200002017-08-11 5:07PM EDT220.0013.6013.7016.100.00-1196.36%