STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE191018C000125002019-08-05 3:17PM EDT12.5021.5021.8022.600.00-8130.00%
STNE191018C000150002019-09-17 12:50PM EDT15.0021.2020.5021.500.00-20225.00%
STNE191018C000175002019-09-20 2:15PM EDT17.5018.6718.1019.00+7.27+63.77%17110.94%
STNE191018C000200002019-09-19 9:46AM EDT20.0019.0015.5016.500.00-10160.16%
STNE191018C000225002019-08-08 3:23PM EDT22.5015.7011.9012.600.00-15550.00%
STNE191018C000240002019-09-12 11:26AM EDT24.009.5011.6012.500.00-70065.63%
STNE191018C000250002019-09-19 11:31AM EDT25.0013.7210.5011.500.00-160109.47%
STNE191018C000260002019-09-17 1:03PM EDT26.0010.109.6010.600.00-2065.23%
STNE191018C000275002019-09-20 11:26AM EDT27.509.008.309.00-2.10-18.92%25061.72%
STNE191018C000290002019-09-19 9:55AM EDT29.009.826.907.700.00-24062.99%
STNE191018C000300002019-09-20 12:11PM EDT30.006.505.806.60-2.40-26.97%1070.51%
STNE191018C000310002019-09-19 3:57PM EDT31.006.655.105.600.00-6050.59%
STNE191018C000325002019-09-20 3:44PM EDT32.504.083.804.50-1.22-23.02%16050.68%
STNE191018C000340002019-09-20 12:38PM EDT34.003.012.853.20-1.71-36.23%3053.37%
STNE191018C000350002019-09-20 3:55PM EDT35.002.352.102.55-1.00-29.85%20051.76%
STNE191018C000360002019-09-20 3:52PM EDT36.001.751.752.10-1.98-53.08%349053.42%
STNE191018C000375002019-09-20 3:19PM EDT37.501.201.101.35-0.68-36.17%62050.15%
STNE191018C000390002019-09-20 3:56PM EDT39.000.780.650.85-0.47-37.60%309049.02%
STNE191018C000400002019-09-20 3:51PM EDT40.000.500.450.55-0.40-44.44%61046.48%
STNE191018C000410002019-09-20 3:58PM EDT41.000.350.250.45-0.60-63.16%31048.93%
STNE191018C000420002019-09-20 11:47AM EDT42.000.250.150.30-0.45-64.29%19048.05%
STNE191018C000430002019-09-20 2:43PM EDT43.000.170.100.20-0.42-71.19%150047.56%
STNE191018C000440002019-09-20 3:20PM EDT44.000.100.050.20-0.22-68.75%15051.95%
STNE191018C000450002019-09-19 3:27PM EDT45.000.250.000.000.00-10025.00%
STNE191018C000460002019-09-19 9:50AM EDT46.000.250.000.000.00-1025.00%
STNE191018C000470002019-09-19 3:46PM EDT47.000.100.000.000.00-36025.00%
STNE191018C000480002019-08-08 12:45PM EDT48.000.800.000.400.00-31167.97%
STNE191018C000490002019-07-17 1:24PM EDT49.000.550.000.500.00-3475.29%
STNE191018C000500002019-08-28 10:55AM EDT50.000.050.000.000.00-142025.00%
STNE191018C000550002019-08-08 11:55AM EDT55.000.300.000.500.00-309295.51%
STNE191018C000600002019-06-07 11:13AM EDT60.000.250.000.200.00-102693.75%
STNE191018C000650002019-08-07 9:30AM EDT65.000.100.000.350.00-1186115.43%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE191018P000125002019-06-18 9:52AM EDT12.500.100.000.200.00-10123196.88%
STNE191018P000150002019-07-23 2:16PM EDT15.000.050.000.000.00-514950.00%
STNE191018P000175002019-09-18 11:42AM EDT17.500.050.000.000.00-10050.00%
STNE191018P000190002019-08-26 10:51AM EDT19.000.100.000.000.00--050.00%
STNE191018P000200002019-09-19 11:39AM EDT20.000.050.050.000.00-1093.75%
STNE191018P000210002019-08-28 1:13PM EDT21.000.200.000.000.00--050.00%
STNE191018P000225002019-09-19 11:06AM EDT22.500.050.000.000.00-10050.00%
STNE191018P000240002019-08-28 1:13PM EDT24.000.450.100.000.00-2074.61%
STNE191018P000250002019-09-19 3:25PM EDT25.000.100.000.000.00-13025.00%
STNE191018P000260002019-09-19 10:15AM EDT26.000.070.000.000.00-3025.00%
STNE191018P000275002019-09-18 3:28PM EDT27.500.160.000.000.00-10025.00%
STNE191018P000290002019-09-20 12:42PM EDT29.000.120.050.20+0.02+20.00%3052.15%
STNE191018P000300002019-09-20 2:34PM EDT30.000.210.150.30+0.07+50.00%405052.73%
STNE191018P000310002019-09-19 3:52PM EDT31.000.250.250.550.00-11054.49%
STNE191018P000325002019-09-20 3:33PM EDT32.500.550.500.70+0.14+34.15%48050.00%
STNE191018P000340002019-09-20 3:45PM EDT34.001.101.001.25+0.41+59.42%899052.10%
STNE191018P000350002019-09-20 3:59PM EDT35.001.351.301.45+0.70+107.69%30049.90%
STNE191018P000360002019-09-20 3:43PM EDT36.001.851.751.95+0.72+63.72%171050.34%
STNE191018P000375002019-09-20 3:17PM EDT37.502.552.552.90+0.40+18.60%32052.25%
STNE191018P000390002019-09-20 3:21PM EDT39.003.603.603.90+1.00+38.46%46051.37%
STNE191018P000400002019-09-20 10:03AM EDT40.003.934.104.70+0.93+31.00%19052.44%
STNE191018P000410002019-09-19 2:24PM EDT41.005.305.205.60+2.20+70.97%5055.52%
STNE191018P000420002019-09-20 3:29PM EDT42.006.205.906.40-2.60-29.55%10353.71%
STNE191018P000430002019-09-19 3:38PM EDT43.005.206.807.400.00-4058.98%
STNE191018P000450002019-09-19 3:05PM EDT45.006.608.409.300.00-1163.77%
STNE191018P000500002019-06-11 10:05AM EDT50.0021.7415.6016.700.00-44154.10%
STNE191018P000600002019-06-07 10:58AM EDT60.0022.0029.7030.600.00-100308.06%
STNE191018P000650002019-05-21 9:57AM EDT65.0038.9035.0035.300.00-110326.71%