STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP191213C000830002019-12-11 10:58AM EST83.001.201.852.800.00-3463.48%
STMP191213C000835002019-12-09 11:12AM EST83.501.251.552.250.00-3653.91%
STMP191213C000840002019-12-12 11:14AM EST84.001.151.252.00+0.40+53.33%10556.89%
STMP191213C000845002019-12-12 3:01PM EST84.501.301.001.70+0.75+136.36%122856.45%
STMP191213C000850002019-12-12 9:58AM EST85.000.750.701.10+0.30+66.67%83643.02%
STMP191213C000855002019-12-12 3:40PM EST85.500.700.450.85+0.30+75.00%10642.29%
STMP191213C000860002019-12-12 2:54PM EST86.000.450.250.60+0.10+28.57%74439.94%
STMP191213C000865002019-12-12 3:48PM EST86.500.350.100.45+0.25+250.00%186040.14%
STMP191213C000870002019-12-09 12:04PM EST87.000.210.050.250.00-62436.04%
STMP191213C000875002019-12-10 11:13AM EST87.500.200.000.200.00-54638.18%
STMP191213C000880002019-12-10 10:19AM EST88.000.150.000.100.00-111935.16%
STMP191213C000885002019-12-10 1:02PM EST88.500.050.000.100.00-32539.45%
STMP191213C000890002019-12-09 12:04PM EST89.000.010.000.800.00-5965.82%
STMP191213C000895002019-12-02 9:49AM EST89.501.180.000.800.00-201470.90%
STMP191213C000900002019-12-09 9:40AM EST90.000.120.000.250.00-64554.30%
STMP191213C000905002019-11-25 2:34PM EST90.502.350.000.600.00-303573.44%
STMP191213C000910002019-11-25 3:22PM EST91.000.440.000.800.00-1185.16%
STMP191213C000915002019-12-06 1:56PM EST91.500.060.000.300.00-5668.56%
STMP191213C000920002019-11-26 1:36PM EST92.001.650.000.800.00--794.14%
STMP191213C000925002019-12-02 3:38PM EST92.500.250.000.800.00-1198.63%
STMP191213C000930002019-11-26 1:36PM EST93.001.300.000.800.00-68102.93%
STMP191213C000940002019-11-27 11:03AM EST94.000.750.000.800.00-126111.33%
STMP191213C000950002019-11-27 3:38PM EST95.000.110.000.800.00-528119.53%
STMP191213C001000002019-11-25 12:02PM EST100.000.360.000.800.00-14157.23%
STMP191213C001050002019-11-21 11:55AM EST105.000.100.000.100.00-25132.03%
STMP191213C001100002019-11-18 1:03PM EST110.000.250.000.400.00--0193.75%
STMP191213C001150002019-11-11 1:35PM EST115.000.650.000.850.00-28253.91%
STMP191213C001200002019-11-07 3:18PM EST120.000.900.000.600.00--1262.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP191213P000550002019-11-13 9:51AM EST55.000.320.000.850.00-2727367.19%
STMP191213P000650002019-12-10 1:48PM EST65.000.290.100.400.00-115220.31%
STMP191213P000700002019-11-13 9:51AM EST70.001.150.000.850.00-923191.60%
STMP191213P000750002019-12-09 1:13PM EST75.000.080.000.700.00-520130.47%
STMP191213P000760002019-12-06 1:43PM EST76.000.250.000.550.00-1212112.70%
STMP191213P000780002019-12-06 3:06PM EST78.000.300.000.200.00-242472.66%
STMP191213P000790002019-12-09 9:32AM EST79.000.470.000.150.00-21360.16%
STMP191213P000795002019-12-11 12:35PM EST79.500.080.000.10-0.07-46.67%34051.95%
STMP191213P000800002019-12-12 1:51PM EST80.000.100.000.10-0.10-50.00%14855.27%
STMP191213P000805002019-11-27 3:23PM EST80.500.570.000.350.00-1158.59%
STMP191213P000810002019-12-12 11:06AM EST81.000.100.000.25-0.30-75.00%2759.57%
STMP191213P000815002019-12-09 9:34AM EST81.500.160.000.45-0.94-85.45%2652.54%
STMP191213P000820002019-12-11 11:49AM EST82.000.550.050.200.00-21145.51%
STMP191213P000830002019-12-06 3:55PM EST83.000.160.100.35-1.54-90.59%1243.36%
STMP191213P000835002019-12-12 10:37AM EST83.500.280.150.45-0.65-69.89%22041.99%
STMP191213P000840002019-12-12 12:38PM EST84.000.450.300.90-0.68-60.18%7554.39%
STMP191213P000850002019-12-12 3:55PM EST85.000.910.651.00-0.79-46.47%152540.63%
STMP191213P000855002019-12-11 11:05AM EST85.502.450.751.250.00-1039.84%
STMP191213P000860002019-12-12 11:46AM EST86.001.631.051.75-0.77-32.08%1347.95%
STMP191213P000865002019-11-29 11:32AM EST86.502.001.352.050.00-1146.58%
STMP191213P000880002019-12-06 2:39PM EST88.005.272.204.000.00-2286.62%
STMP191213P000885002019-12-11 10:35AM EST88.504.902.904.200.00-10178.61%
STMP191213P000890002019-12-10 1:48PM EST89.004.403.304.600.00-1079.30%
STMP191213P000920002019-11-25 12:02PM EST92.004.006.307.600.00--0110.06%
STMP191213P000930002019-11-22 3:00PM EST93.004.627.208.800.00-2062.11%
STMP191213P001150002019-11-08 9:31AM EST115.0023.1028.4031.000.00-100313.67%