STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE190719C000125002019-06-07 10:58AM EDT12.5013.8016.9017.900.00-60220.00%
STNE190719C000150002019-07-10 10:13AM EDT15.0016.4719.6020.200.00-124682.81%
STNE190719C000175002019-07-16 1:35PM EDT17.5016.5317.1017.500.00-50393.75%
STNE190719C000200002019-07-17 1:15PM EDT20.0016.4014.5015.100.00-229421.88%
STNE190719C000210002019-05-21 11:49AM EDT21.007.708.809.200.00-860.00%
STNE190719C000225002019-07-11 2:22PM EDT22.5011.3012.0012.400.00-3400.00%
STNE190719C000240002019-07-11 12:10PM EDT24.0010.5010.4011.100.00-2519300.78%
STNE190719C000250002019-07-16 1:42PM EDT25.008.929.4010.000.00-52390203.13%
STNE190719C000260002019-07-18 11:29AM EDT26.009.178.308.90+1.37+17.56%51440.00%
STNE190719C000275002019-07-18 11:15AM EDT27.507.707.207.50-0.87-10.15%31,020151.56%
STNE190719C000290002019-07-18 10:50AM EDT29.006.775.605.90-0.02-0.29%132,0370.00%
STNE190719C000300002019-07-18 1:22PM EDT30.005.244.605.00-0.76-12.67%201,581103.13%
STNE190719C000310002019-07-18 12:13PM EDT31.004.503.504.00-0.40-8.16%152,36684.38%
STNE190719C000325002019-07-18 11:32AM EDT32.502.652.102.40-0.95-26.39%262,2060.00%
STNE190719C000340002019-07-18 2:16PM EDT34.000.800.801.05-1.10-57.89%19660036.33%
STNE190719C000350002019-07-18 2:19PM EDT35.000.350.300.35-0.65-65.00%521,35534.77%
STNE190719C000360002019-07-18 2:09PM EDT36.000.100.050.15-0.37-78.72%5561,12648.05%
STNE190719C000375002019-07-18 11:12AM EDT37.500.050.000.05-0.05-50.00%4931,43254.69%
STNE190719C000390002019-07-17 1:24PM EDT39.000.050.000.050.00-139378.13%
STNE190719C000400002019-07-12 9:34AM EDT40.000.040.000.050.00-1073292.97%
STNE190719C000410002019-07-11 3:48PM EDT41.000.050.000.050.00-544106.25%
STNE190719C000420002019-06-24 1:00PM EDT42.000.130.000.100.00-4110134.38%
STNE190719C000430002019-06-07 11:28AM EDT43.000.300.000.200.00-134168.75%
STNE190719C000440002019-07-15 12:26PM EDT44.000.010.000.050.00-8354145.31%
STNE190719C000450002019-07-12 10:15AM EDT45.000.050.000.050.00-123,054157.81%
STNE190719C000460002019-06-07 11:28AM EDT46.001.600.000.050.00-5064168.75%
STNE190719C000470002019-06-07 11:13AM EDT47.002.600.000.200.00-1038224.22%
STNE190719C000490002019-06-07 11:13AM EDT49.000.300.000.200.00-161248.44%
STNE190719C000500002019-06-07 11:28AM EDT50.000.150.000.150.00-145248.44%
STNE190719C000550002019-06-07 11:28AM EDT55.000.200.000.150.00-1050300.00%
STNE190719C000600002019-06-07 11:28AM EDT60.000.550.000.200.00-431362.50%
STNE190719C000650002019-06-07 11:13AM EDT65.000.090.000.050.00-332337.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE190719P000125002019-07-09 3:55PM EDT12.500.090.000.450.00-514818.75%
STNE190719P000150002019-07-05 2:28PM EDT15.000.040.000.300.00-10105634.38%
STNE190719P000175002019-06-28 2:54PM EDT17.500.040.000.150.00-20213471.88%
STNE190719P000200002019-06-28 2:55PM EDT20.000.050.000.300.00-11380440.63%
STNE190719P000210002019-07-16 9:30AM EDT21.000.120.000.300.00-194407.03%
STNE190719P000225002019-07-10 1:18PM EDT22.500.030.000.300.00-11,509359.38%
STNE190719P000240002019-07-11 1:05PM EDT24.000.100.000.150.00-1154275.78%
STNE190719P000250002019-07-11 1:05PM EDT25.000.030.000.050.00-213,092209.38%
STNE190719P000260002019-07-18 11:19AM EDT26.000.050.000.050.00-12751187.50%
STNE190719P000275002019-07-15 9:30AM EDT27.500.050.000.150.00-151,776189.06%
STNE190719P000290002019-07-16 10:00AM EDT29.000.030.000.050.00-11,590126.56%
STNE190719P000300002019-07-18 12:39PM EDT30.000.010.000.05-0.04-80.00%5604106.25%
STNE190719P000310002019-07-16 11:38AM EDT31.000.050.000.050.00-11,06587.50%
STNE190719P000325002019-07-17 3:56PM EDT32.500.060.000.15+0.01+20.00%135673.44%
STNE190719P000340002019-07-18 2:16PM EDT34.000.150.050.25+0.05+50.00%174,08360.94%
STNE190719P000350002019-07-18 12:03PM EDT35.000.450.350.60+0.14+45.16%2237757.03%
STNE190719P000360002019-07-18 11:17AM EDT36.000.961.051.40+0.31+47.69%6214655.08%
STNE190719P000375002019-07-12 9:57AM EDT37.502.852.602.850.00-243093.36%
STNE190719P000390002019-05-28 11:19AM EDT39.0012.799.5010.200.00-21711.33%
STNE190719P000400002019-07-11 9:55AM EDT40.006.704.905.300.00-142115.63%
STNE190719P000420002019-06-07 11:13AM EDT42.0015.7011.9012.500.00-1100733.79%
STNE190719P000440002019-06-07 11:13AM EDT44.007.0013.8014.500.00-20779.30%
STNE190719P000450002019-06-07 11:13AM EDT45.0020.0014.9015.500.00-120807.62%
STNE190719P000480002019-06-07 10:58AM EDT48.009.7018.2018.400.00-1010882.42%
STNE190719P000490002019-06-07 10:58AM EDT49.0010.7019.0019.400.00-160892.58%
STNE190719P000550002019-06-07 10:58AM EDT55.0015.2024.8025.500.00-290994.92%
STNE190719P000600002019-06-07 10:58AM EDT60.0019.1029.8030.500.00-1101,070.70%
STNE190719P000650002019-06-07 10:58AM EDT65.0023.8035.2035.600.00-5001,162.89%