STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190426C000600002019-03-25 3:59PM EDT60.0023.6018.3022.700.00-11295.51%
STMP190426C000700002019-04-23 10:34AM EDT70.0010.509.9011.60+1.60+17.98%115132.52%
STMP190426C000785002019-04-22 11:41AM EDT78.502.552.553.300.00-81658.59%
STMP190426C000790002019-04-22 2:29PM EDT79.001.802.252.950.00-2757.76%
STMP190426C000825002019-04-22 3:48PM EDT82.500.300.551.100.00-4811953.71%
STMP190426C000840002019-04-23 10:44AM EDT84.000.500.200.70-1.00-66.67%1954.88%
STMP190426C000845002019-04-18 2:26PM EDT84.500.300.150.650.00-1257.28%
STMP190426C000850002019-04-23 10:44AM EDT85.000.400.150.50+0.29+263.64%19355.27%
STMP190426C000855002019-04-15 9:50AM EDT85.501.270.050.500.00-151659.08%
STMP190426C000860002019-04-23 11:06AM EDT86.000.100.000.45-0.50-83.33%12660.45%
STMP190426C000875002019-03-19 2:11PM EDT87.504.800.050.250.00-8852.44%
STMP190426C000890002019-04-15 3:45PM EDT89.000.100.001.450.00-11194.43%
STMP190426C000895002019-04-15 12:27PM EDT89.500.080.001.000.00-81086.72%
STMP190426C000900002019-04-15 3:45PM EDT90.000.100.000.200.00-35460.74%
STMP190426C000905002019-04-18 3:26PM EDT90.500.050.001.500.00-6667105.76%
STMP190426C000940002019-04-12 9:30AM EDT94.000.320.000.750.00-14105.47%
STMP190426C000950002019-04-12 9:30AM EDT95.000.270.001.000.00-168119.34%
STMP190426C000960002019-04-03 1:44PM EDT96.000.650.001.000.00-488124.81%
STMP190426C000975002019-03-21 3:56PM EDT97.501.900.000.700.00-55121.68%
STMP190426C001000002019-04-18 11:57AM EDT100.000.200.000.300.00-24112.89%
STMP190426C001050002019-04-04 12:42PM EDT105.000.360.001.000.00-10169.34%
STMP190426C001100002019-04-08 12:17PM EDT110.000.050.000.050.00-5075118.75%
STMP190426C001150002019-03-25 3:38PM EDT115.000.200.000.750.00-11199.61%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190426P000600002019-03-27 9:55AM EDT60.000.050.000.100.00-10130.47%
STMP190426P000650002019-04-12 9:30AM EDT65.000.150.000.050.00-21190.63%
STMP190426P000700002019-04-22 12:44PM EDT70.000.100.050.250.00-13684.77%
STMP190426P000740002019-04-22 2:16PM EDT74.000.150.050.350.00-51961.72%
STMP190426P000750002019-04-23 1:39PM EDT75.000.200.100.35-0.25-55.56%118856.15%
STMP190426P000760002019-04-22 3:06PM EDT76.000.600.100.550.00-365354.49%
STMP190426P000800002019-04-22 12:43PM EDT80.002.600.801.800.00-119164.65%
STMP190426P000815002019-04-23 11:06AM EDT81.502.051.702.45-1.23-37.50%1350.00%
STMP190426P000825002019-04-22 3:48PM EDT82.504.282.253.100.00-16562.60%
STMP190426P000830002019-04-22 10:47AM EDT83.003.302.503.400.00-1961.72%
STMP190426P000845002019-04-04 1:00PM EDT84.506.003.704.600.00-5566.02%
STMP190426P000850002019-04-09 9:30AM EDT85.007.704.205.000.00-1250.20%
STMP190426P000865002019-04-09 9:45AM EDT86.509.205.306.600.00-1652.54%
STMP190426P000870002019-03-19 1:41PM EDT87.006.306.408.600.00-517101.76%
STMP190426P000885002019-03-19 1:22PM EDT88.507.108.1010.000.00-88115.72%
STMP190426P000900002019-03-18 11:21AM EDT90.007.738.4012.900.00-66131.06%
STMP190426P001000002019-03-27 1:12PM EDT100.0019.2017.2021.800.00-11128.13%