Log in

NASDAQ:STMPStamps.com Options Chain and Prices

$309.36
+47.02 (+17.92 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$287.03
Now: $309.36
$325.13
50-Day Range
$175.00
MA: $211.78
$283.95
52-Week Range
$51.54
Now: $309.36
$325.13
Volume1.67 million shs
Average Volume318,328 shs
Market Capitalization$5.28 billion
P/E Ratio58.48
Dividend YieldN/A
Beta0.46

Options Chain

Stamps.com (NASDAQ:STMP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$415.00$0.000Call14587560
(+0)
1.04430.039
8/14/2020$410.00$0.000Call0000
(+0)
0.00
8/14/2020$405.00$0.600Call777435
(+0)
1.037840.03574619
8/14/2020$400.00$0.000Call2200
(+0)
1.093760.02
8/14/2020$395.00$0.000Call1100
(+0)
1.025410.01
8/14/2020$390.00$0.000Call10810
(+0)
1.069060.06
8/14/2020$385.00$0.000Call0001
(+1)
0.00
8/14/2020$380.00$0.000Call11911
(+1)
1.09942
(-0.423946)
0.07
8/14/2020$375.00$0.000Call4222
(+0)
1.072110.04
8/14/2020$370.00$0.000Call13266
(+1)
1.02239
(-0.558127)
0.09
8/14/2020$365.00$0.000Call10419
(+1)
1.0005
(-0.479795)
0.07
8/14/2020$360.00$3.350Call14482
(+1)
1.01471
(-0.44643)
0.15660912
8/14/2020$355.00$2.750Call131427719
(+11)
0.894124
(-0.561866)
0.14700352
8/14/2020$350.00$3.750Call1,9546141,2587
(+3)
0.924277
(-0.464133)
0.184003770
8/14/2020$345.00$4.400Call6025223
(+3)
0.909986
(-0.509854)
0.21122823
8/14/2020$340.00$5.800Call13518902
(+1)
0.942194
(-0.468546)
0.25511640
8/14/2020$335.00$6.700Call47784
(+3)
0.924448
(-0.480552)
0.28846513
8/14/2020$330.00$7.850Call8614385
(-1)
0.913037
(-0.493593)
0.32725548
8/14/2020$325.00$9.100Call67172316
(+4)
0.896405
(-0.526855)
0.36875729
8/14/2020$320.00$10.950Call97344812
(+6)
0.903649
(-0.538291)
0.41778350
8/14/2020$315.00$12.450Call6822292
(+2)
0.876151
(-0.544919)
0.46487634
8/14/2020$310.00$14.950Call5925174
(+2)
0.89287
(-0.52635)
0.51802242
8/14/2020$307.50$15.800Call4212
(+2)
0.87201
(-0.54933)
0.5439544
8/14/2020$305.00$16.950Call161126
(+0)
0.864682
(-0.556598)
0.5708312
8/14/2020$302.50$18.400Call23111116
(+16)
0.871157
(-0.547963)
0.59726610
8/14/2020$300.00$20.050Call154527141
(+25)
0.885977
(-0.532643)
0.62241588
8/14/2020$297.50$21.450Call37790
(+0)
0.881528
(-0.534422)
0.64852214
8/14/2020$295.00$21.800Call412621
(+6)
0.803994
(-0.607166)
0.68532719
8/14/2020$292.50$24.750Call2111
(+1)
0.892024
(-0.533326)
0.6968982
8/14/2020$290.00$26.450Call2015215
(+1)
0.894601
(-0.524869)
0.7202759
8/14/2020$287.50$28.150Call0001
(+1)
0.892873
(-0.521957)
0.7436270
8/14/2020$285.00$30.150Call1721547
(+13)
0.909112
(-0.508888)
0.7625347
8/14/2020$282.50$31.450Call11011
(+11)
0.866089
(-0.539241)
0.7931271
8/14/2020$280.00$33.950Call1081118
(-3)
0.915524
(-0.497966)
0.8023268
8/14/2020$277.50$35.950Call4315
(-5)
0.920907
(-0.501303)
0.8201824
8/14/2020$275.00$37.950Call28004
(-1)
0.922106
(-0.506124)
0.837914
8/14/2020$272.50$40.150Call1104
(+2)
0.93878
(-0.48631)
0.8510451
8/14/2020$270.00$42.350Call128113
(+9)
0.952793
(-0.472937)
0.86376610
8/14/2020$267.50$44.450Call2002
(+1)
0.952375
(-0.477715)
0.8786672
8/14/2020$265.00$46.550Call53112
(+11)
0.946649
(-0.530271)
0.8936635
8/14/2020$262.50$48.850Call2012
(+2)
0.962109
(-0.461791)
0.9031112
8/14/2020$260.00$51.050Call106036
(+8)
0.960128
(-0.479122)
0.9152586
8/14/2020$257.50$53.350Call2113
(+1)
0.968728
(-0.453542)
0.9243382
8/14/2020$255.00$55.650Call3103
(+2)
0.973563
(-0.451607)
0.9332933
8/14/2020$252.50$57.950Call0002
(+0)
0.973788
(-0.447872)
0.9422010
8/14/2020$250.00$60.250Call21012
(+0)
0.968119
(-0.460391)
0.9511562
8/14/2020$247.50$62.650Call0000
(+0)
0.980651
(-0.451689)
0.9564340
8/14/2020$245.00$65.100Call1004
(+0)
1.00396
(-0.425487)
0.95971
8/14/2020$242.50$67.450Call0000
(+0)
0.996219
(-0.434051)
0.9666780
8/14/2020$240.00$69.850Call97074
(+0)
0.99761
(-0.43747)
0.9717215
8/14/2020$237.50$72.250Call3012
(+1)
0.992845
(-0.443745)
0.9767793
8/14/2020$235.00$74.650Call0001
(+0)
0.979142
(-0.447568)
0.981930
8/14/2020$232.50$77.100Call1019
(+1)
0.983505
(-0.449235)
0.9848141
8/14/2020$230.00$79.600Call00017
(-1)
1.01602
(-0.419361)
0.9852660
8/14/2020$227.50$81.850Call1001
(+0)
1
8/14/2020$225.00$84.300Call1107
(+0)
1
8/14/2020$222.50$86.850Call0008
(+0)
0
8/14/2020$220.00$89.300Call00019
(+0)
0
8/14/2020$217.50$91.750Call0001
(-1)
0
8/14/2020$215.00$94.300Call11011
(+0)
1
8/14/2020$212.50$96.750Call2003
(+0)
2
8/14/2020$210.00$99.550Call0006
(+0)
1.24572
(-0.223915)
0.9901480
8/14/2020$207.50$102.000Call0006
(+0)
1.22986
(-0.244087)
0.9924530
8/14/2020$205.00$104.550Call0001
(+0)
1.31483
(-0.152255)
0.9906390
8/14/2020$202.50$107.000Call0001
(+0)
1.29742
(-0.164279)
0.9928260
8/14/2020$200.00$109.550Call1015
(+0)
1.38541
(-0.097286)
0.9910931
8/14/2020$197.50$112.000Call0001
(+0)
1.36646
(-0.109346)
0.9931710
8/14/2020$195.00$114.450Call0003
(+0)
1.3289
(-0.161641)
0.9953360
8/14/2020$192.50$117.000Call0000
(+0)
1.43709
(-0.03461)
0.9934920
8/14/2020$190.00$119.450Call0000
(+0)
1.39721
(-0.113283)
0.9955540
8/14/2020$187.50$122.000Call0000
(+0)
1.5094
(+0.043802)
0.9937910
8/14/2020$185.00$124.450Call0000
(+0)
1.46719
(-0.033202)
0.9957570
8/14/2020$182.50$127.000Call0000
(+0)
1.58351
(+0.092137)
0.9940710
8/14/2020$180.00$129.450Call0000
(+0)
1.53895
(+0.065617)
0.9959470
8/14/2020$177.50$132.000Call0000
(+0)
1.65953
(+0.176945)
0.9943330
8/14/2020$175.00$134.450Call0000
(+0)
1.6126
(+0.046192)
0.9961260
8/14/2020$172.50$137.000Call0000
(+0)
1.73758
(+0.276691)
0.9945790
8/14/2020$170.00$139.450Call0000
(+0)
1.72092
(+0.243524)
0.9957480
8/14/2020$165.00$144.450Call0000
(+0)
1.80058
(+0.33838)
0.9959210
8/14/2020$160.00$149.450Call1010
(+0)
1.88635
(+0.383384)
0.996031
8/14/2020$155.00$154.450Call0000
(+0)
1.92884
(+0.56527)
0.9967440
8/14/2020$150.00$159.450Call1010
(+0)
2.014080.9968791
8/14/2020$145.00$164.450Call0000
(+0)
2.154380.9964180
8/14/2020$140.00$169.450Call0000
(+0)
2.251740.9965180
8/14/2020$135.00$174.450Call0000
(+0)
2.350430.9966390
8/14/2020$130.00$179.450Call0000
(+0)
2.453980.9967460
8/14/2020$125.00$184.450Call0000
(+0)
2.557130.9968910
8/14/2020$120.00$189.450Call0000
(+0)
2.66570.997020
8/14/2020$115.00$194.450Call0000
(+0)
2.773350.9971850
8/14/2020$110.00$199.450Call0000
(+0)
2.896510.9972690
8/14/2020$105.00$204.200Call1010
(+0)
1
8/14/2020$100.00$209.200Call0000
(+0)
0
8/14/2020$415.00$106.650Put0000
(+0)
1.22546
(-0.289971)
-0.9517120
8/14/2020$410.00$101.650Put0000
(+0)
1.18405
(-0.298568)
-0.9504170
8/14/2020$405.00$96.750Put1100
(+0)
1.16253
(-0.388682)
-0.9453621
8/14/2020$400.00$91.800Put1100
(+0)
1.1305
(-0.387465)
-0.9418971
8/14/2020$395.00$86.850Put1100
(+0)
1.0984
(-0.421556)
-0.9381571
8/14/2020$390.00$82.200Put0000
(+0)
1.12699
(-0.352701)
-0.9239580
8/14/2020$385.00$77.300Put0000
(+0)
1.09464
(-0.385647)
-0.9181050
8/14/2020$380.00$72.650Put2200
(+0)
1.08422
(-0.386494)
-0.9037592
8/14/2020$375.00$67.850Put2200
(+0)
1.05548
(-0.405712)
-0.8936942
8/14/2020$370.00$63.150Put1100
(+0)
1.03868
(-0.401808)
-0.8800031
8/14/2020$365.00$58.400Put1100
(+0)
1.01528
(-0.425995)
-0.8673381
8/14/2020$360.00$53.950Put4100
(+0)
1.01883
(-0.433602)
-0.8459574
8/14/2020$355.00$49.500Put1100
(+0)
0.997149
(-0.452161)
-0.8240161
8/14/2020$350.00$45.150Put4100
(+0)
0.983282
(-0.445328)
-0.7988034
8/14/2020$345.00$40.950Put2010
(+0)
0.981885
(-0.438585)
-0.7696872
8/14/2020$340.00$36.750Put2010
(+0)
0.969467
(-0.455483)
-0.7403832
8/14/2020$335.00$32.750Put0000
(+0)
0.94691
(-0.4956)
-0.7059420
8/14/2020$330.00$29.050Put0000
(+0)
0.94359
(-0.48428)
-0.6655680
8/14/2020$325.00$25.350Put4110
(+0)
0.94027
(-0.48135)
-0.6248964
8/14/2020$320.00$21.800Put26680
(+0)
0.912097
(-0.498683)
-0.58128617
8/14/2020$315.00$18.850Put27460
(+0)
0.914172
(-0.503518)
-0.53115614
8/14/2020$310.00$15.950Put4322160
(+0)
0.919152
(-0.501078)
-0.48115730
8/14/2020$307.50$14.400Put11810
(+0)
0.899888
(-0.530662)
-0.45607110
8/14/2020$305.00$13.450Put17400
(+0)
0.910656
(-0.519144)
-0.4304096
8/14/2020$302.50$11.850Put3010
(+0)
0.8827
(-0.53378)
-0.4033723
8/14/2020$300.00$11.000Put33750
(+0)
0.899551
(-0.506959)
-0.37835231
8/14/2020$297.50$10.150Put391170
(+0)
0.916489
(-0.486911)
-0.35423611
8/14/2020$295.00$9.150Put11230
(+0)
0.922292
(-0.488628)
-0.32983410
8/14/2020$292.50$8.100Put7020
(+0)
0.904087
(-0.507223)
-0.3046543
8/14/2020$290.00$7.300Put22460
(+0)
0.903053
(-0.515877)
-0.28140419
8/14/2020$287.50$6.850Put7110
(+0)
0.926548
(-0.492962)
-0.2627094
8/14/2020$285.00$6.150Put9300
(+0)
0.932741
(-0.501619)
-0.241445
8/14/2020$282.50$5.500Put7510
(+0)
0.942466
(-0.490624)
-0.2212246
8/14/2020$280.00$4.600Put3614430
(-1)
0.918581
(-0.500839)
-0.19685415
8/14/2020$277.50$4.425Put0000
(+0)
0.948541
(-0.457139)
-0.1853020
8/14/2020$275.00$3.700Put31210
(+0)
0.927174
(-0.470956)
-0.1632733
8/14/2020$272.50$3.275Put6320
(+0)
0.933893
(-0.479107)
-0.1472916
8/14/2020$270.00$2.550Put2715315
(+0)
0.912135
(-0.502985)
-0.12395911
8/14/2020$267.50$0.000Put4120
(+0)
0.946976
(-0.479984)
0.04
8/14/2020$265.00$2.700Put261422
(+0)
1.02105
(-0.411352)
-0.1182628
8/14/2020$262.50$0.000Put4111
(+1)
0.970126
(-0.474324)
0.04
8/14/2020$260.00$0.000Put171227
(+5)
1.04794
(-0.383286)
0.011
8/14/2020$257.50$0.000Put1710521
(+1)
1.073
(-0.363242)
0.04
8/14/2020$255.00$0.000Put19266
(+0)
1.16289
(-0.26502)
0.09
8/14/2020$252.50$0.000Put1101
(+0)
1.00814
(-0.411435)
0.01
8/14/2020$250.00$0.000Put633874
(+4)
1.12444
(-0.306788)
0.024
8/14/2020$247.50$0.000Put240245
(+3)
1.09496
(-0.341324)
0.03
8/14/2020$245.00$0.000Put5006
(+5)
1.12319
(-0.311446)
0.01
8/14/2020$242.50$0.000Put0000
(+0)
0.00
8/14/2020$240.00$0.000Put70010
(+5)
1.14695
(-0.300486)
0.03
8/14/2020$237.50$0.000Put0003
(+0)
0.00
8/14/2020$235.00$0.000Put1002
(+0)
1.02677
(-0.42475)
0.01
8/14/2020$232.50$0.000Put0000
(+0)
0.00
8/14/2020$230.00$0.000Put10011
(+2)
1.4419
(+0.022097)
0.01
8/14/2020$227.50$0.000Put0001
(+0)
0.00
8/14/2020$225.00$0.000Put20212
(+1)
1.33672
(-0.123309)
0.01
8/14/2020$222.50$0.000Put2027
(+5)
1.17673
(-0.266693)
0.01
8/14/2020$220.00$0.000Put20219
(+5)
1.26716
(-0.163075)
0.01
8/14/2020$217.50$0.000Put0002
(+0)
0.00
8/14/2020$215.00$0.000Put2026
(+2)
1.09501
(-0.400036)
0.02
8/14/2020$212.50$0.000Put2008
(+1)
1.83356
(+0.38419)
0.01
8/14/2020$210.00$0.000Put1016
(+1)
1.52516
(+0.075622)
0.01
8/14/2020$207.50$0.000Put0000
(+0)
0.00
8/14/2020$205.00$0.000Put0002
(+1)
0.00
8/14/2020$202.50$0.000Put0000
(+0)
0.00
8/14/2020$200.00$0.000Put36191734
(+29)
1.25014
(-0.328217)
0.011
8/14/2020$197.50$0.000Put20015
(+7)
2.09098
(+0.51606)
0.01
8/14/2020$195.00$0.000Put4044
(+2)
1.39196
(-0.213752)
0.03
8/14/2020$192.50$0.000Put0000
(+0)
0.00
8/14/2020$190.00$0.000Put00010
(+4)
0.00
8/14/2020$187.50$0.000Put0003
(+0)
0.00
8/14/2020$185.00$0.000Put0000
(+0)
0.00
8/14/2020$182.50$0.000Put2023
(+1)
1.57737
(-0.096342)
0.01
8/14/2020$180.00$0.000Put0007
(+0)
0.00
8/14/2020$177.50$0.000Put0000
(+0)
0.00
8/14/2020$175.00$0.000Put0001
(+0)
0.00
8/14/2020$172.50$0.000Put0001
(+0)
0.00
8/14/2020$170.00$0.000Put0005
(+0)
0.00
8/14/2020$165.00$0.000Put0004
(+0)
0.00
8/14/2020$160.00$0.000Put0002
(+0)
0.00
8/14/2020$155.00$0.000Put0000
(+0)
0.00
8/14/2020$150.00$0.000Put0000
(+0)
0.00
8/14/2020$145.00$0.000Put0000
(+0)
0.00
8/14/2020$140.00$0.000Put0000
(+0)
0.00
8/14/2020$135.00$0.000Put0000
(+0)
0.00
8/14/2020$130.00$0.000Put0000
(+0)
0.00
8/14/2020$125.00$0.000Put0000
(+0)
0.00
8/14/2020$120.00$0.000Put0000
(+0)
0.00
8/14/2020$115.00$0.000Put0000
(+0)
0.00
8/14/2020$110.00$0.000Put0000
(+0)
0.00
8/14/2020$105.00$0.000Put0000
(+0)
0.00
8/14/2020$100.00$0.000Put0001
(+1)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/9/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.