STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180302C001450002018-02-22 10:41AM EST145.0061.8053.7058.400.00-13104.10%
STMP180302C001500002018-01-26 11:48PM EST150.0060.0056.1060.600.00-20261.69%
STMP180302C001600002018-02-22 9:30AM EST160.0046.4238.7043.400.00-8275.78%
STMP180302C001650002018-02-23 3:18PM EST165.0040.4535.3038.40-1.45-3.46%14133100.64%
STMP180302C001675002018-01-19 11:56PM EST167.5031.1033.7036.600.00-11112.38%
STMP180302C001700002018-02-22 9:30AM EST170.0036.5229.1033.500.00-41571.78%
STMP180302C001750002018-02-22 9:30AM EST175.0031.9224.7028.600.00-82371.88%
STMP180302C001800002018-02-23 3:18PM EST180.0025.6520.5023.60-1.70-6.22%1319168.56%
STMP180302C001825002018-02-21 11:20AM EST182.5017.4517.2021.200.00-1755.71%
STMP180302C001850002018-02-22 9:30AM EST185.0022.7215.5019.000.00-4859.28%
STMP180302C001875002018-02-22 10:09AM EST187.5023.5013.2016.600.00-53654.88%
STMP180302C001900002018-02-23 10:34AM EST190.0022.6111.0014.40+6.25+38.20%125851.90%
STMP180302C001925002018-02-23 3:41PM EST192.5011.309.4012.40-1.70-13.08%5401,55552.54%
STMP180302C001950002018-02-23 10:34AM EST195.0018.007.7010.20+7.38+69.49%113250.00%
STMP180302C001975002018-02-23 10:16AM EST197.5016.006.007.700.00-5752.82%
STMP180302C002000002018-02-23 1:03PM EST200.009.404.406.00-4.40-31.88%24549.78%
STMP180302C002025002018-02-23 10:31AM EST202.5011.553.304.70-0.85-6.85%131348.82%
STMP180302C002050002018-02-23 3:57PM EST205.003.002.253.40-1.60-34.78%151046.16%
STMP180302C002075002018-02-23 3:59PM EST207.502.201.402.45-1.39-38.72%251644.90%
STMP180302C002100002018-02-23 3:57PM EST210.001.301.501.70-2.70-67.50%564243.77%
STMP180302C002125002018-02-23 10:07AM EST212.504.910.751.85+1.51+44.41%41651.83%
STMP180302C002150002018-02-23 3:19PM EST215.001.000.504.60-1.75-63.64%152166.16%
STMP180302C002175002018-02-23 3:04PM EST217.500.500.051.60-2.45-83.05%14360.25%
STMP180302C002200002018-02-23 10:29AM EST220.001.760.001.95-2.19-55.44%15855.98%
STMP180302C002225002018-02-23 11:58PM EST222.501.100.000.950.00-2350.44%
STMP180302C002250002018-02-23 1:41PM EST225.000.200.100.80-0.42-67.74%212353.91%
STMP180302C002300002018-02-22 12:52PM EST230.000.500.004.700.00-111496.58%
STMP180302C002350002018-02-22 9:30AM EST235.000.200.004.700.00-13106.23%
STMP180302C002425002018-02-23 11:58PM EST242.500.650.004.700.00-55119.82%
STMP180302C002450002018-01-19 11:57PM EST245.001.552.003.300.00-1010128.81%
STMP180302C002500002018-02-22 11:08AM EST250.000.150.000.150.00-21368.16%
STMP180302C002600002018-01-19 11:57PM EST260.001.101.001.750.00-1010129.35%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP180302P001250002018-02-22 10:49AM EST125.000.150.000.650.00-27172.07%
STMP180302P001300002018-02-22 10:46AM EST130.000.150.000.200.00-515134.77%
STMP180302P001400002018-02-23 11:58PM EST140.000.050.004.800.00-10207.91%
STMP180302P001450002018-02-22 12:22PM EST145.000.050.004.800.00-14192.19%
STMP180302P001500002018-02-12 12:44PM EST150.006.001.303.200.00-19173.54%
STMP180302P001550002018-02-22 10:41AM EST155.000.350.000.350.00-282992.19%
STMP180302P001575002018-02-23 11:58PM EST157.503.400.004.600.00-1111152.34%
STMP180302P001600002018-02-22 2:09PM EST160.000.200.004.800.00-434146.97%
STMP180302P001625002018-02-23 11:58PM EST162.504.500.004.800.00-22139.65%
STMP180302P001650002018-02-22 11:45AM EST165.000.500.001.500.00-13696.39%
STMP180302P001675002018-02-21 3:41PM EST167.505.600.001.200.00-526886.04%
STMP180302P001700002018-02-22 9:30AM EST170.001.280.001.450.00-11284.03%
STMP180302P001725002018-02-21 2:11PM EST172.506.000.001.850.00-252783.20%
STMP180302P001750002018-02-23 10:01AM EST175.000.400.001.30-0.25-38.46%360770.56%
STMP180302P001775002018-02-21 12:11PM EST177.508.000.101.500.00-3668.46%
STMP180302P001800002018-02-23 12:01PM EST180.000.200.003.90-0.22-52.38%21682.69%
STMP180302P001825002018-02-20 3:20PM EST182.509.450.102.250.00-1663.67%
STMP180302P001850002018-02-22 2:02PM EST185.000.910.101.050.00-31355.23%
STMP180302P001875002018-02-22 1:02PM EST187.501.250.554.700.00-41570.04%
STMP180302P001900002018-02-23 3:31PM EST190.001.000.851.55-13.25-92.98%32249.37%
STMP180302P001925002018-02-23 3:08PM EST192.500.601.102.05-0.70-53.85%291448.07%
STMP180302P001950002018-02-23 3:59PM EST195.002.001.602.80-0.55-21.57%36347.99%
STMP180302P001975002018-02-23 11:58PM EST197.501.002.153.700.00-5047.67%
STMP180302P002000002018-02-23 3:42PM EST200.003.103.004.80-0.40-11.43%46647.51%
STMP180302P002025002018-02-23 3:29PM EST202.503.804.306.10-23.10-85.87%3011147.46%
STMP180302P002050002018-02-23 3:28PM EST205.003.685.807.60-0.84-18.58%181047.56%
STMP180302P002075002018-02-23 11:58PM EST207.504.507.609.400.00-5048.93%
STMP180302P002100002018-02-23 10:53AM EST210.004.608.3011.40-3.70-44.58%51550.98%
STMP180302P002125002018-02-23 11:10AM EST212.506.8010.5013.80-18.80-73.44%1356.47%
STMP180302P002175002018-02-23 11:58PM EST217.5011.7714.5018.300.00-3662.26%