STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190823C000390002019-08-02 3:54PM EDT39.009.510.000.000.00-300.00%
STMP190823C000400002019-08-05 1:50PM EDT40.008.490.000.000.00-100.00%
STMP190823C000450002019-08-19 2:19PM EDT45.0018.050.000.000.00-500.00%
STMP190823C000460002019-08-05 9:30AM EDT46.0014.500.000.000.00--00.00%
STMP190823C000465002019-08-12 10:54AM EDT46.509.900.000.000.00-100.00%
STMP190823C000470002019-07-31 2:15PM EDT47.006.170.000.000.00--00.00%
STMP190823C000485002019-08-13 12:35PM EDT48.508.500.000.000.00-100.00%
STMP190823C000490002019-08-12 3:30PM EDT49.006.920.000.000.00-100.00%
STMP190823C000495002019-08-12 3:30PM EDT49.506.760.000.000.00-100.00%
STMP190823C000500002019-08-12 12:25PM EDT50.007.000.000.000.00-1000.00%
STMP190823C000505002019-08-12 10:23AM EDT50.506.390.000.000.00-400.00%
STMP190823C000515002019-08-08 6:04PM EDT51.5010.300.000.000.00--00.00%
STMP190823C000525002019-07-17 9:40AM EDT52.504.165.107.900.00-100.00%
STMP190823C000535002019-08-09 9:42AM EDT53.506.500.000.000.00-100.00%
STMP190823C000540002019-08-19 10:49AM EDT54.008.400.000.000.00-1300.00%
STMP190823C000545002019-08-12 10:05AM EDT54.502.750.000.000.00-100.00%
STMP190823C000550002019-08-19 9:32AM EDT55.008.850.000.000.00-200.00%
STMP190823C000560002019-08-19 12:09AM EDT56.002.000.000.000.00--00.00%
STMP190823C000565002019-08-19 2:47PM EDT56.506.450.000.000.00-100.00%
STMP190823C000575002019-08-19 12:09AM EDT57.501.780.000.000.00--00.00%
STMP190823C000580002019-08-19 12:09AM EDT58.001.650.000.000.00--00.00%
STMP190823C000585002019-08-19 10:59AM EDT58.504.700.000.000.00-100.00%
STMP190823C000590002019-08-19 1:55PM EDT59.004.500.000.000.00-100.00%
STMP190823C000595002019-08-19 12:09AM EDT59.503.000.000.000.00--00.00%
STMP190823C000600002019-08-21 9:41AM EDT60.003.500.000.000.00-700.00%
STMP190823C000605002019-08-21 11:51AM EDT60.503.800.000.000.00-500.00%
STMP190823C000610002019-08-20 9:36AM EDT61.002.600.000.000.00-100.00%
STMP190823C000615002019-08-21 9:52AM EDT61.502.830.000.000.00-4200.00%
STMP190823C000620002019-08-21 2:57PM EDT62.003.000.000.000.00-100.00%
STMP190823C000625002019-08-21 12:11PM EDT62.502.700.000.000.00-200.00%
STMP190823C000630002019-08-21 3:55PM EDT63.002.200.000.000.00-37400.00%
STMP190823C000635002019-08-20 10:55AM EDT63.501.050.000.000.00-700.00%
STMP190823C000640002019-08-21 12:54PM EDT64.001.910.000.000.00-3600.00%
STMP190823C000645002019-08-21 12:15PM EDT64.501.550.000.000.00-100.00%
STMP190823C000650002019-08-21 3:07PM EDT65.001.000.000.000.00-33803.13%
STMP190823C000660002019-08-21 3:10PM EDT66.000.750.000.000.00-2406.25%
STMP190823C000670002019-08-21 3:20PM EDT67.000.550.000.000.00-108012.50%
STMP190823C000680002019-08-21 3:55PM EDT68.000.300.000.000.00-32025.00%
STMP190823C000690002019-08-21 1:28PM EDT69.000.400.000.000.00-4025.00%
STMP190823C000700002019-08-21 3:53PM EDT70.000.100.000.000.00-346025.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190823P000250002019-08-16 1:56PM EDT25.000.020.000.000.00-2050.00%
STMP190823P000300002019-08-08 10:48AM EDT30.000.200.000.000.00-23050.00%
STMP190823P000350002019-08-16 3:25PM EDT35.000.020.000.000.00-3050.00%
STMP190823P000390002019-08-15 12:58PM EDT39.000.100.000.000.00-2050.00%
STMP190823P000395002019-07-24 12:45PM EDT39.502.250.000.000.00-1050.00%
STMP190823P000400002019-08-12 1:29PM EDT40.000.100.000.000.00-10050.00%
STMP190823P000405002019-08-12 3:30PM EDT40.501.390.000.000.00-1050.00%
STMP190823P000410002019-08-12 3:30PM EDT41.001.630.000.000.00-1050.00%
STMP190823P000435002019-08-05 10:32AM EDT43.505.100.000.000.00-1050.00%
STMP190823P000440002019-08-08 12:40PM EDT44.000.550.000.000.00--050.00%
STMP190823P000445002019-08-08 12:40PM EDT44.500.560.000.000.00-2050.00%
STMP190823P000450002019-08-16 1:53PM EDT45.000.050.050.000.00-20206.25%
STMP190823P000455002019-08-02 3:40PM EDT45.505.500.000.000.00-1050.00%
STMP190823P000460002019-08-02 3:41PM EDT46.005.800.050.000.00-10195.31%
STMP190823P000465002019-08-08 12:07PM EDT46.500.990.000.000.00--050.00%
STMP190823P000470002019-08-12 11:04AM EDT47.000.300.000.000.00-25050.00%
STMP190823P000480002019-08-19 12:09AM EDT48.000.60-0.000.00--050.00%
STMP190823P000490002019-08-19 12:09AM EDT49.000.27-0.000.00--050.00%
STMP190823P000495002019-08-14 12:57PM EDT49.500.550.000.000.00-5050.00%
STMP190823P000500002019-08-21 10:12AM EDT50.000.040.000.000.00-1050.00%
STMP190823P000510002019-08-19 12:09AM EDT51.000.66-0.000.00--050.00%
STMP190823P000515002019-08-19 12:09AM EDT51.501.05-0.000.00--050.00%
STMP190823P000520002019-08-15 1:26PM EDT52.000.200.000.000.00-1050.00%
STMP190823P000525002019-08-08 3:59PM EDT52.500.650.000.000.00-1050.00%
STMP190823P000540002019-08-19 10:23AM EDT54.000.150.000.000.00-20050.00%
STMP190823P000545002019-08-07 12:33PM EDT54.5011.000.150.550.00-100176.17%
STMP190823P000550002019-08-20 10:39AM EDT55.000.100.000.000.00-10050.00%
STMP190823P000555002019-08-19 12:09AM EDT55.501.650.000.000.00---50.00%
STMP190823P000560002019-08-19 12:09AM EDT56.000.400.000.000.00--050.00%
STMP190823P000565002019-08-19 12:09AM EDT56.500.790.000.000.00--050.00%
STMP190823P000570002019-08-19 12:09AM EDT57.000.330.000.000.00--050.00%
STMP190823P000575002019-08-19 1:40PM EDT57.500.280.000.000.00-3050.00%
STMP190823P000580002019-08-19 9:49AM EDT58.000.400.000.000.00-1025.00%
STMP190823P000585002019-08-20 3:54PM EDT58.500.500.000.000.00-5025.00%
STMP190823P000590002019-08-19 2:39PM EDT59.000.500.000.000.00-13025.00%
STMP190823P000600002019-08-21 11:44AM EDT60.000.300.000.000.00-1025.00%
STMP190823P000610002019-08-20 2:02PM EDT61.000.800.000.000.00-5025.00%
STMP190823P000615002019-08-21 12:57PM EDT61.500.380.000.000.00-5012.50%
STMP190823P000620002019-08-21 2:54PM EDT62.000.600.000.000.00-2012.50%
STMP190823P000650002019-08-09 2:04PM EDT65.006.500.000.000.00-400.00%