STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180525C001550002018-04-13 11:52PM EDT155.0047.7051.3054.000.00-1000.00%
STMP180525C001800002018-04-20 11:53PM EDT180.0043.0040.0042.400.00-440.00%
STMP180525C002025002018-04-18 2:23PM EDT202.5026.0023.2024.900.00-110.00%
STMP180525C002050002018-04-18 10:37AM EDT205.0023.5021.5023.100.00-1110.00%
STMP180525C002125002018-04-20 11:53PM EDT212.5016.6016.9018.800.00-210.00%
STMP180525C002150002018-05-16 1:45PM EDT215.0034.0031.1035.400.00-22113.57%
STMP180525C002175002018-04-24 2:04PM EDT217.5015.0020.9022.300.00-110.00%
STMP180525C002200002018-04-13 11:52PM EDT220.0016.6019.5022.700.00-220.00%
STMP180525C002250002018-05-22 2:50PM EDT225.0022.4820.0024.400.00-11108.86%
STMP180525C002275002018-05-04 11:53PM EDT227.5014.7013.7016.100.00-210.00%
STMP180525C002300002018-05-04 11:53PM EDT230.0015.6012.0014.400.00-270.00%
STMP180525C002325002018-05-04 9:31AM EDT232.508.4010.3012.60+1.60+23.53%520.00%
STMP180525C002350002018-05-22 2:50PM EDT235.0012.6710.0014.600.00-12777.30%
STMP180525C002375002018-05-15 12:28PM EDT237.5012.3010.0013.700.00-1264.45%
STMP180525C002400002018-05-22 2:01PM EDT240.008.317.508.700.00-6545.90%
STMP180525C002425002018-04-23 3:07PM EDT242.505.805.208.000.00-41059.33%
STMP180525C002450002018-05-22 12:43PM EDT245.004.773.705.000.00-91041.99%
STMP180525C002475002018-05-23 10:40AM EDT247.502.652.303.00-0.25-8.62%501734.64%
STMP180525C002500002018-05-23 10:47AM EDT250.001.800.802.25-0.20-10.00%216638.16%
STMP180525C002525002018-05-22 3:34PM EDT252.501.050.651.350.00-111536.77%
STMP180525C002550002018-05-22 12:32PM EDT255.000.600.251.600.00-113648.71%
STMP180525C002575002018-05-22 10:09AM EDT257.500.250.003.600.00-31559.67%
STMP180525C002600002018-05-23 11:00AM EDT260.000.200.003.20-0.20-100.00%3464.31%
STMP180525C002625002018-05-21 1:33PM EDT262.500.150.003.500.00-101073.97%
STMP180525C002650002018-05-18 11:54PM EDT265.000.600.002.750.00-333374.46%
STMP180525C002900002018-05-04 11:53PM EDT290.000.850.000.800.00-11100.68%
STMP180525C003050002018-05-04 11:53PM EDT305.000.300.004.800.00-42186.67%
STMP180525C003100002018-05-03 3:54PM EDT310.000.400.004.700.00-445195.51%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180525P001100002018-05-04 11:54PM EDT110.000.100.004.800.00-21587.99%
STMP180525P001350002018-05-01 12:57PM EDT135.000.450.004.800.00-22457.62%
STMP180525P001600002018-04-13 11:53PM EDT160.002.703.405.200.00-11408.69%
STMP180525P001700002018-04-27 1:15PM EDT170.001.801.302.000.00-100282.03%
STMP180525P001750002018-05-10 9:33AM EDT175.000.100.004.900.00-10291.70%
STMP180525P001825002018-04-24 11:34AM EDT182.502.731.852.750.00-17259.33%
STMP180525P001850002018-04-24 11:34AM EDT185.003.052.253.100.00-14260.99%
STMP180525P001875002018-04-19 1:11PM EDT187.504.804.506.100.00-25313.04%
STMP180525P001900002018-04-27 1:01PM EDT190.004.703.003.800.00-11260.79%
STMP180525P001950002018-04-13 11:53PM EDT195.0011.0012.1014.000.00-10414.09%
STMP180525P001975002018-04-23 1:42PM EDT197.506.703.206.800.00-12265.63%
STMP180525P002000002018-04-20 11:54PM EDT200.009.507.408.800.00-22310.40%
STMP180525P002025002018-04-20 11:54PM EDT202.5010.308.509.800.00-27316.11%
STMP180525P002050002018-05-04 11:54PM EDT205.001.830.001.650.00-110137.99%
STMP180525P002075002018-04-20 11:54PM EDT207.5012.205.908.800.00-23264.94%
STMP180525P002100002018-04-20 11:54PM EDT210.0013.206.9010.300.00-22273.39%
STMP180525P002125002018-05-21 3:30PM EDT212.500.050.003.200.00-1052138.82%
STMP180525P002150002018-04-20 11:54PM EDT215.0015.508.6011.900.00-22274.61%
STMP180525P002175002018-05-11 11:58PM EDT217.501.100.404.600.00-55142.07%
STMP180525P002200002018-05-10 10:24AM EDT220.000.900.501.500.00-120100.49%
STMP180525P002225002018-05-17 11:02AM EDT222.501.380.001.900.00-51191.89%
STMP180525P002250002018-05-16 9:30AM EDT225.000.800.051.950.00-11285.84%
STMP180525P002275002018-05-17 11:02AM EDT227.501.600.001.800.00-5776.12%
STMP180525P002300002018-05-21 3:45PM EDT230.000.200.001.850.00-3769.39%
STMP180525P002325002018-05-04 11:54PM EDT232.507.205.208.100.00-100146.53%
STMP180525P002350002018-05-22 2:56PM EDT235.000.340.003.400.00-101567.99%
STMP180525P002375002018-05-22 12:53PM EDT237.500.700.103.000.00-205756.96%
STMP180525P002400002018-05-23 10:29AM EDT240.000.550.501.05-0.55-50.00%1850240.58%
STMP180525P002425002018-05-22 3:14PM EDT242.501.500.951.600.00-23739.38%
STMP180525P002450002018-05-21 2:00PM EDT245.002.101.552.500.00-224339.67%
STMP180525P002475002018-05-21 3:34PM EDT247.503.002.253.400.00-131936.87%
STMP180525P002500002018-05-17 11:10AM EDT250.005.905.108.000.00-21056.57%
STMP180525P002525002018-05-22 10:20AM EDT252.506.104.706.800.00-4540.06%
STMP180525P002550002018-05-22 1:23PM EDT255.008.506.409.500.00-51351.49%