STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180817C002425002018-08-14 1:21PM EDT242.502.000.652.950.00-1163.70%
STMP180817C002475002018-08-13 1:09PM EDT247.504.210.252.100.00-13654.61%
STMP180817C002525002018-08-13 2:12PM EDT252.502.500.000.600.00-93354.98%
STMP180817C002575002018-08-13 10:26AM EDT257.506.300.001.100.00-2563.72%
STMP180817C002625002018-08-14 11:23AM EDT262.500.050.000.50-0.51-91.07%117362.31%
STMP180817C002650002018-08-13 12:54PM EDT265.000.400.002.800.00-125098.29%
STMP180817C002675002018-08-10 1:49PM EDT267.502.150.003.90-1.55-41.89%2016113.97%
STMP180817C002725002018-08-13 10:10AM EDT272.501.200.002.850.00-128113.82%
STMP180817C002750002018-08-13 10:46AM EDT275.000.650.000.500.00-21682.03%
STMP180817C002825002018-08-03 11:45PM EDT282.506.521.553.20-0.28-4.29%2222152.34%
STMP180817C002875002018-08-03 11:45PM EDT287.501.750.554.600.00-512165.67%
STMP180817C002950002018-08-03 11:45PM EDT295.000.600.351.050.00-10132.08%
STMP180817C002975002018-08-13 10:16AM EDT297.502.470.002.850.00-44158.20%
STMP180817C003025002018-08-13 10:16AM EDT302.502.430.004.100.00-44181.57%
STMP180817C003150002018-07-27 5:48PM EDT315.003.802.856.500.00-20252.91%
STMP180817C003500002018-08-03 11:45PM EDT350.001.640.000.200.00-44155.47%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180817P002150002018-08-13 2:25PM EDT215.001.100.352.250.00-212175.59%
STMP180817P002175002018-08-14 1:21PM EDT217.500.900.152.500.00-31868.80%
STMP180817P002225002018-08-14 1:21PM EDT222.501.850.853.100.00-2263.48%
STMP180817P002250002018-08-14 11:56AM EDT225.002.400.754.10+0.06+2.56%31260.89%
STMP180817P002275002018-08-14 1:21PM EDT227.502.651.804.200.00-1358.55%
STMP180817P002325002018-08-14 1:21PM EDT232.503.503.406.000.00-1155.27%
STMP180817P002350002018-08-14 11:58AM EDT235.004.824.607.30-1.48-23.49%145055.10%
STMP180817P002375002018-08-13 3:57PM EDT237.507.296.308.900.00-12815657.23%
STMP180817P002425002018-08-14 9:43AM EDT242.5012.078.9011.70+4.57+60.93%32565.72%
STMP180817P002675002018-08-09 11:15AM EDT267.5023.0612.0016.600.00-11120.00%
STMP180817P002725002018-08-03 11:45PM EDT272.507.4013.5018.00-18.30-247.30%10100.00%
STMP180817P002775002018-08-09 2:40PM EDT277.5029.8020.3024.600.00-1513440.00%
STMP180817P002875002018-08-03 11:45PM EDT287.5011.7025.1029.700.00-660.00%
STMP180817P002900002018-08-10 9:44AM EDT290.0041.8732.3037.00-2.73-6.12%560.00%
STMP180817P003050002018-08-09 12:38PM EDT305.0058.3047.3052.000.00-770.00%
STMP180817P003100002018-08-09 12:05PM EDT310.0065.5052.3057.000.00-600.00%
STMP180817P003600002018-08-03 11:45PM EDT360.0090.9096.20101.000.00-2000.00%