STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190215C000800002018-12-14 11:48PM EST80.0079.190.000.000.00-430.00%
STMP190215C000850002019-01-07 1:01PM EST85.0075.780.000.000.00-660.00%
STMP190215C001100002018-12-03 12:57PM EST110.0062.360.000.000.00-4410.00%
STMP190215C001150002018-10-12 10:57PM EST115.00112.150.000.000.00-0.88%22110.00%
STMP190215C001200002018-10-15 10:45AM EST120.0093.010.000.000.00-120.00%
STMP190215C001250002018-08-13 2:36PM EST125.00116.340.000.000.00-100.00%
STMP190215C001300002018-12-06 11:21AM EST130.0050.300.000.000.00-1200.00%
STMP190215C001400002018-11-19 12:04PM EST140.0020.400.000.000.00-220.00%
STMP190215C001450002018-12-06 12:02PM EST145.0037.950.000.000.00-1000.00%
STMP190215C001500002019-01-15 11:56AM EST150.0025.720.000.000.00-15330.00%
STMP190215C001550002019-01-14 12:28PM EST155.0020.900.000.000.00-3320.00%
STMP190215C001600002019-01-14 12:28PM EST160.0017.200.000.000.00-5210.00%
STMP190215C001650002019-01-18 2:25PM EST165.0015.100.000.000.00-3790.00%
STMP190215C001700002019-01-18 1:59PM EST170.0012.480.000.000.00-2510.00%
STMP190215C001750002019-01-18 1:18PM EST175.009.600.000.000.00-12460.00%
STMP190215C001800002019-01-18 3:54PM EST180.007.200.000.000.00-29563.13%
STMP190215C001850002019-01-18 2:47PM EST185.005.160.000.000.00-5266.25%
STMP190215C001900002019-01-18 12:09PM EST190.003.030.000.000.00-4346.25%
STMP190215C001950002019-01-17 10:50AM EST195.001.790.000.000.00-1746.25%
STMP190215C002000002019-01-17 10:50AM EST200.001.140.000.000.00-13112.50%
STMP190215C002100002019-01-18 3:20PM EST210.000.530.000.000.00-6622112.50%
STMP190215C002200002019-01-03 10:54AM EST220.000.150.000.000.00-2312.50%
STMP190215C002300002019-01-15 1:35PM EST230.000.200.000.000.00-122125.00%
STMP190215C002400002019-01-09 12:04PM EST240.000.700.000.000.00-25625.00%
STMP190215C002500002019-01-15 10:24AM EST250.000.010.000.000.00-213525.00%
STMP190215C002600002018-11-19 11:23AM EST260.000.380.000.000.00-22725.00%
STMP190215C002700002019-01-09 12:04PM EST270.000.250.000.000.00-62825.00%
STMP190215C002800002018-11-01 9:08AM EST280.000.350.000.000.00-785.71%23025.00%
STMP190215C002900002018-09-26 11:52AM EST290.004.290.000.000.00-1150.00%
STMP190215C003000002019-01-09 12:03PM EST300.002.890.000.000.00-34750.00%
STMP190215C003100002018-08-03 10:32AM EST310.0012.500.000.000.00-1350.00%
STMP190215C003200002018-07-27 4:49PM EST320.0014.700.000.000.00-1150.00%
STMP190215C003400002019-01-09 12:03PM EST340.000.980.000.000.00-6650.00%
STMP190215C003500002018-08-24 2:58PM EST350.001.250.000.000.00-1650.00%
STMP190215C003600002018-09-04 11:47AM EST360.001.400.000.000.00-412250.00%
STMP190215C003700002018-08-17 10:53PM EST370.001.790.000.000.00-1150.00%
STMP190215C003800002018-06-26 8:30AM EST380.001.850.000.000.00-101050.00%
STMP190215C003900002018-09-17 8:54AM EST390.000.560.000.000.00-1250.00%
STMP190215C004000002018-07-12 9:51AM EST400.002.500.000.000.00-2050.00%
STMP190215C004100002018-07-10 8:30AM EST410.002.100.000.000.00-101050.00%
STMP190215C004200002018-08-10 1:11PM EST420.000.200.000.000.00-644550.00%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STMP190215P000800002019-01-11 2:09PM EST80.000.250.000.000.00-91650.00%
STMP190215P000850002019-01-09 10:30AM EST85.001.450.000.000.00-91250.00%
STMP190215P000900002019-01-09 9:30AM EST90.000.520.000.000.00-92050.00%
STMP190215P001000002019-01-18 12:43PM EST100.000.250.000.000.00-28550.00%
STMP190215P001050002019-01-18 11:14AM EST105.000.250.000.000.00-204550.00%
STMP190215P001100002019-01-09 10:30AM EST110.004.000.000.000.00-31350.00%
STMP190215P001150002019-01-09 9:30AM EST115.001.480.000.000.00-35325.00%
STMP190215P001200002019-01-10 10:08AM EST120.001.000.000.000.00-215125.00%
STMP190215P001250002019-01-18 3:57PM EST125.000.500.000.000.00-15525.00%
STMP190215P001300002018-12-17 3:52PM EST130.005.250.000.000.00-128025.00%
STMP190215P001350002019-01-11 3:07PM EST135.001.500.000.000.00-11425.00%
STMP190215P001400002019-01-18 3:20PM EST140.001.050.000.000.00-228225.00%
STMP190215P001450002019-01-18 1:24PM EST145.001.600.000.000.00-103912.50%
STMP190215P001500002019-01-17 2:13PM EST150.002.400.000.000.00-146612.50%
STMP190215P001550002019-01-10 12:39PM EST155.005.000.000.000.00-26612.50%
STMP190215P001600002019-01-18 10:57AM EST160.004.200.000.000.00-8286.25%
STMP190215P001650002019-01-11 12:56PM EST165.008.000.000.000.00-5556.25%
STMP190215P001700002019-01-17 3:06PM EST170.007.700.000.000.00-4373.13%
STMP190215P001750002019-01-11 11:37AM EST175.0012.690.000.000.00-1180.39%
STMP190215P001800002019-01-18 3:06PM EST180.0010.810.000.000.00-1260.00%
STMP190215P001850002018-12-31 2:51PM EST185.0031.670.000.000.00-17170.00%
STMP190215P001900002019-01-11 11:09AM EST190.0021.850.000.000.00-1170.00%
STMP190215P001950002019-01-17 1:39PM EST195.0024.000.000.000.00-2110.00%
STMP190215P002000002018-12-20 2:59PM EST200.0050.070.000.000.00-1200.00%
STMP190215P002100002018-11-20 9:35AM EST210.0062.800.000.000.00-100.00%
STMP190215P002200002018-11-14 10:29AM EST220.0057.410.000.000.00-1000.00%
STMP190215P002300002018-09-24 1:10PM EST230.0024.300.000.000.00-1000.00%
STMP190215P002400002018-11-15 9:51AM EST240.0082.100.000.000.00-1200.00%
STMP190215P002500002019-01-15 12:10PM EST250.0077.820.000.000.00-800.00%
STMP190215P002600002019-01-07 1:02PM EST260.0099.120.000.000.00-400.00%
STMP190215P002700002019-01-15 12:10PM EST270.0097.850.000.000.00-800.00%
STMP190215P002800002018-09-17 8:38AM EST280.0061.600.000.000.00-100.00%
STMP190215P003000002018-10-17 2:03PM EST300.0094.810.000.000.00-100.00%
STMP190215P003100002019-01-07 1:01PM EST310.00149.290.000.000.00-200.00%
STMP190215P003200002019-01-07 1:00PM EST320.00159.290.000.000.00-200.00%
STMP190215P003300002019-01-07 1:00PM EST330.00169.410.000.000.00-200.00%
STMP190215P003400002018-08-23 2:30PM EST340.00105.500.000.000.00-200.00%
STMP190215P003500002019-01-07 1:02PM EST350.00189.380.000.000.00-400.00%
STMP190215P003600002019-01-07 1:02PM EST360.00199.420.000.000.00-400.00%
STMP190215P003700002018-08-31 10:46PM EST370.00133.880.000.000.00-200.00%
STMP190215P003800002018-08-31 10:46PM EST380.00144.280.000.000.00-200.00%