STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190621C000300002019-06-17 10:09AM EDT30.0010.5010.1011.100.00-50196273.44%
STMP190621C000330002019-06-03 10:29AM EDT33.003.197.108.200.00-18196.88%
STMP190621C000340002019-05-30 12:25PM EDT34.002.356.207.300.00-42126.56%
STMP190621C000350002019-06-18 11:02AM EDT35.005.805.206.100.00-112271.88%
STMP190621C000360002019-06-03 1:33PM EDT36.002.904.305.300.00-539102.34%
STMP190621C000370002019-06-18 2:45PM EDT37.003.893.104.300.00-45666.41%
STMP190621C000380002019-06-18 9:32AM EDT38.003.002.203.300.00-23759.77%
STMP190621C000390002019-06-18 3:59PM EDT39.002.121.602.450.00-910369.34%
STMP190621C000395002019-06-17 12:02AM EDT39.501.651.401.850.00--2665.43%
STMP190621C000400002019-06-18 2:45PM EDT40.001.321.151.450.00-341,01564.84%
STMP190621C000405002019-06-17 3:05PM EDT40.501.000.801.150.00-264161.52%
STMP190621C000410002019-06-18 3:46PM EDT41.000.750.550.850.00-278558.79%
STMP190621C000415002019-06-18 2:44PM EDT41.500.500.350.600.00-9956.25%
STMP190621C000420002019-06-18 12:16PM EDT42.000.400.350.500.00-523963.87%
STMP190621C000425002019-06-18 3:41PM EDT42.500.210.150.300.00-4316656.64%
STMP190621C000430002019-06-18 3:39PM EDT43.000.150.100.200.00-319657.03%
STMP190621C000435002019-06-17 2:34PM EDT43.500.130.050.100.00-10110153.52%
STMP190621C000440002019-06-17 10:44AM EDT44.000.150.000.100.00-93755.08%
STMP190621C000445002019-06-17 10:51AM EDT44.500.100.000.100.00-12160.94%
STMP190621C000450002019-06-18 3:52PM EDT45.000.050.000.100.00-6993567.19%
STMP190621C000460002019-06-11 9:57AM EDT46.000.100.000.250.00-512194.92%
STMP190621C000470002019-06-14 10:52AM EDT47.000.090.000.250.00-1065107.03%
STMP190621C000480002019-06-11 2:20PM EDT48.000.050.100.250.00-223128.13%
STMP190621C000500002019-06-13 12:29PM EDT50.000.030.000.050.00-22556106.25%
STMP190621C000550002019-05-23 12:37PM EDT55.000.100.000.050.00-286146.88%
STMP190621C000600002019-06-06 3:25PM EDT60.000.030.000.050.00-251,339181.25%
STMP190621C000650002019-05-24 11:45AM EDT65.000.050.000.050.00-172214.06%
STMP190621C000700002019-06-07 10:58AM EDT70.000.170.000.250.00-1011300.78%
STMP190621C000750002019-05-20 9:32AM EDT75.000.050.000.050.00-239268.75%
STMP190621C000800002019-06-07 10:58AM EDT80.0011.000.000.250.00-110358.59%
STMP190621C000850002019-06-07 10:58AM EDT85.000.100.000.050.00-11107314.06%
STMP190621C000900002019-06-07 10:58AM EDT90.000.050.000.050.00-106155334.38%
STMP190621C000950002019-05-22 2:36PM EDT95.000.050.000.050.00-251353.13%
STMP190621C001000002019-06-07 10:58AM EDT100.000.150.000.250.00-117451.56%
STMP190621C001050002019-06-07 10:58AM EDT105.000.020.000.950.00-6101580.86%
STMP190621C001100002019-05-21 1:32PM EDT110.000.030.000.050.00-5129406.25%
STMP190621C001150002019-06-07 10:58AM EDT115.000.110.000.700.00-1032589.84%
STMP190621C001200002019-05-20 3:58PM EDT120.000.050.000.050.00-10390434.38%
STMP190621C001250002019-06-07 10:58AM EDT125.000.020.000.050.00-448450.00%
STMP190621C001300002019-06-07 10:58AM EDT130.000.050.000.250.00-33554.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190621P000200002019-06-10 3:53PM EDT20.000.050.000.050.00-920331.25%
STMP190621P000225002019-06-11 2:27PM EDT22.500.050.000.050.00-10160278.13%
STMP190621P000250002019-06-18 9:58AM EDT25.000.030.000.050.00-173,678234.38%
STMP190621P000290002019-06-17 12:02AM EDT29.000.13-0.100.00--10210.16%
STMP190621P000300002019-06-17 1:12PM EDT30.000.050.000.050.00-3692,595153.13%
STMP190621P000310002019-06-17 12:02AM EDT31.000.13-0.250.00--10213.28%
STMP190621P000330002019-06-17 3:52PM EDT33.000.050.050.250.00-20633153.52%
STMP190621P000340002019-06-14 1:12PM EDT34.000.150.000.250.00-2247130.08%
STMP190621P000350002019-06-18 3:27PM EDT35.000.100.000.250.00-231,143113.28%
STMP190621P000355002019-06-17 11:13AM EDT35.500.200.000.250.00-423104.69%
STMP190621P000360002019-06-18 11:00AM EDT36.000.100.050.150.00-13091.41%
STMP190621P000365002019-06-17 1:45PM EDT36.500.200.050.150.00-101183.20%
STMP190621P000370002019-06-17 1:51PM EDT37.000.200.050.200.00-156079.30%
STMP190621P000375002019-06-18 9:32AM EDT37.500.200.100.200.00-110174.41%
STMP190621P000380002019-06-18 3:58PM EDT38.000.190.150.500.00-167285.55%
STMP190621P000385002019-06-17 10:34AM EDT38.500.440.200.350.00-10011069.92%
STMP190621P000390002019-06-17 1:38PM EDT39.000.450.250.450.00-12566.21%
STMP190621P000395002019-06-18 12:13PM EDT39.500.550.350.550.00-52262.70%
STMP190621P000400002019-06-18 10:06AM EDT40.000.600.500.650.00-1496758.79%
STMP190621P000405002019-06-18 3:28PM EDT40.500.750.701.000.00-102962.60%
STMP190621P000410002019-06-18 11:05AM EDT41.000.950.901.650.00-22973.54%
STMP190621P000420002019-06-18 2:58PM EDT42.001.621.202.000.00-11680.27%
STMP190621P000450002019-06-13 12:49PM EDT45.004.604.005.000.00-110384.57%
STMP190621P000470002019-06-06 2:34PM EDT47.009.545.906.900.00-5385.55%
STMP190621P000500002019-06-13 2:50PM EDT50.009.679.009.700.00-250406177.73%
STMP190621P000550002019-05-28 2:23PM EDT55.0020.7513.0015.500.00-11329.49%
STMP190621P000600002019-05-21 3:33PM EDT60.0021.0018.7020.000.00-1011326.76%
STMP190621P000650002019-06-11 2:03PM EDT65.0026.6023.9024.900.00-13226.56%
STMP190621P000700002019-06-07 11:13AM EDT70.0025.9528.5030.800.00-100348.44%
STMP190621P000750002019-05-20 3:15PM EDT75.0036.4033.6035.000.00-118448.83%
STMP190621P000800002019-06-07 10:58AM EDT80.0036.8038.5040.100.00-50498.05%
STMP190621P000850002019-06-07 10:58AM EDT85.0041.7743.8045.000.00-473331.25%
STMP190621P000900002019-05-30 12:46PM EDT90.0056.3448.4050.100.00-140557.62%
STMP190621P000950002019-06-07 10:58AM EDT95.0051.7953.1055.600.00-930656.64%
STMP190621P001200002019-06-07 10:58AM EDT120.0081.6078.4080.700.00-30554.69%