STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP181019C001450002018-10-05 11:51PM EDT145.0070.9072.0076.700.00-11410.21%
STMP181019C001850002018-09-07 11:51PM EDT185.0066.0832.5036.800.00-22222.29%
STMP181019C001900002018-09-04 12:06PM EDT190.0058.5028.0032.00+9.40+16.07%22203.83%
STMP181019C002000002018-10-10 2:09PM EDT200.0010.2022.5027.00-7.35-72.06%426214.01%
STMP181019C002075002018-10-15 10:18AM EDT207.505.700.000.000.00-100.00%
STMP181019C002100002018-10-15 12:02PM EDT210.004.930.000.000.00-3000.00%
STMP181019C002125002018-10-15 10:43AM EDT212.502.900.000.000.00-701.56%
STMP181019C002150002018-10-12 10:31AM EDT215.0011.683.907.90+4.38+57.63%6383.81%
STMP181019C002175002018-10-15 12:25PM EDT217.501.900.000.000.00-3306.25%
STMP181019C002200002018-10-15 2:56PM EDT220.002.000.000.000.00-106.25%
STMP181019C002225002018-10-15 11:57AM EDT222.501.200.000.000.00-4012.50%
STMP181019C002250002018-10-15 3:16PM EDT225.000.600.000.000.00-32012.50%
STMP181019C002275002018-10-15 12:39PM EDT227.500.350.000.000.00-2012.50%
STMP181019C002300002018-10-15 12:02PM EDT230.000.430.000.000.00-41012.50%
STMP181019C002325002018-10-15 9:41AM EDT232.500.100.000.000.00-5025.00%
STMP181019C002350002018-10-12 12:43PM EDT235.000.500.201.30-0.31-38.27%2675.24%
STMP181019C002375002018-10-12 11:56PM EDT237.503.060.100.50+3.06+100.00%1065.82%
STMP181019C002400002018-10-12 9:42AM EDT240.000.800.050.80+0.66+132.00%2842475.59%
STMP181019C002425002018-09-28 11:48PM EDT242.503.000.101.800.00-4496.78%
STMP181019C002450002018-10-08 10:02AM EDT245.000.220.001.05-0.28-127.27%3488.96%
STMP181019C002475002018-10-05 11:51PM EDT247.500.150.002.850.00-1010119.12%
STMP181019C002500002018-10-08 11:50AM EDT250.000.050.002.85-0.15-300.00%7382124.46%
STMP181019C002525002018-10-05 11:51PM EDT252.500.150.004.900.00-4126151.61%
STMP181019C002550002018-09-28 11:48PM EDT255.000.750.354.900.00-150160.55%
STMP181019C002600002018-10-02 3:38PM EDT260.000.150.000.500.00-10196101.56%
STMP181019C002700002018-09-21 3:28PM EDT270.000.380.004.900.00-82.08%1011188.33%
STMP181019C002800002018-09-21 2:55PM EDT280.000.200.004.800.00+42.86%9699206.25%
STMP181019C002900002018-10-01 2:03PM EDT290.002.300.001.900.00-21181.54%
STMP181019C003000002018-09-28 10:45AM EDT300.000.510.004.900.00-47.42%1215242.09%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP181019P001500002018-09-19 12:16PM EDT150.000.250.004.900.00-22262.60%
STMP181019P001550002018-09-10 11:04AM EDT155.000.350.054.80-1.40-400.00%151242.43%
STMP181019P001600002018-10-02 12:08PM EDT160.000.360.004.900.00-4852224.12%
STMP181019P001650002018-10-03 10:18AM EDT165.000.500.054.800.00-113204.83%
STMP181019P001700002018-10-15 1:27PM EDT170.000.210.000.000.00-9050.00%
STMP181019P001750002018-10-15 1:27PM EDT175.000.270.000.000.00-8050.00%
STMP181019P001800002018-10-15 12:41PM EDT180.000.420.000.000.00-8025.00%
STMP181019P001850002018-10-12 9:32AM EDT185.000.300.401.30-0.41-25.62%215596.48%
STMP181019P001900002018-10-15 2:16PM EDT190.000.660.000.000.00-4025.00%
STMP181019P001950002018-10-15 3:29PM EDT195.000.900.000.000.00-1012.50%
STMP181019P002000002018-10-12 12:59PM EDT200.002.250.603.00+0.18+8.70%58168.36%
STMP181019P002050002018-10-15 3:43PM EDT205.002.700.000.000.00-406.25%
STMP181019P002075002018-10-15 3:04PM EDT207.502.550.000.000.00-606.25%
STMP181019P002100002018-10-15 10:10AM EDT210.006.500.000.000.00-301.56%
STMP181019P002125002018-10-12 12:37PM EDT212.505.003.407.40-7.50-60.00%16155.93%
STMP181019P002150002018-10-15 3:04PM EDT215.005.000.000.000.00-100.00%
STMP181019P002175002018-10-11 3:40PM EDT217.506.905.509.10-1.50-21.74%63063.50%
STMP181019P002200002018-10-12 10:35AM EDT220.004.506.9010.60-2.30-12.91%2411760.13%
STMP181019P002225002018-09-28 11:49PM EDT222.506.056.509.200.00-10100.00%
STMP181019P002250002018-10-12 3:17PM EDT225.0012.3010.3014.50+2.42+24.49%2258.84%
STMP181019P002275002018-10-09 12:19PM EDT227.5012.609.6012.70+4.75+37.70%3100.00%
STMP181019P002300002018-10-05 11:26AM EDT230.0014.358.0014.20+0.35+2.44%25100.00%
STMP181019P002325002018-10-08 2:38PM EDT232.5015.708.9013.00-8.10-51.59%260.00%
STMP181019P002375002018-10-05 11:51PM EDT237.5024.9016.5017.000.00-330.00%
STMP181019P002400002018-10-15 12:37PM EDT240.0031.170.000.000.00-300.00%
STMP181019P002500002018-10-04 9:33AM EDT250.0035.6028.5033.100.00-15160.00%
STMP181019P002600002018-09-28 12:34PM EDT260.0032.0038.4038.400.00+11.15%300.00%
STMP181019P002700002018-10-08 9:53AM EDT270.0054.5048.3048.40-5.50-10.09%220.00%