STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNE200710C000280002020-06-15 3:17PM EDT28.0011.400.000.000.00-110.00%
STNE200710C000310002020-06-26 1:01PM EDT31.007.750.000.000.00-110.00%
STNE200710C000320002020-06-15 4:02PM EDT32.002.990.000.000.00--50.00%
STNE200710C000325002020-06-15 4:02PM EDT32.504.290.000.000.00-210.00%
STNE200710C000330002020-06-15 4:02PM EDT33.002.630.000.000.00--50.00%
STNE200710C000335002020-06-15 4:02PM EDT33.503.690.000.000.00--00.00%
STNE200710C000340002020-06-15 4:02PM EDT34.004.100.000.000.00-210.00%
STNE200710C000350002020-06-22 3:46PM EDT35.005.300.000.000.00-250.00%
STNE200710C000355002020-06-16 10:48AM EDT35.504.300.000.000.00-120.00%
STNE200710C000360002020-07-07 12:25PM EDT36.004.650.000.000.00-21760.00%
STNE200710C000365002020-06-15 3:57PM EDT36.503.000.000.000.00-1170.00%
STNE200710C000370002020-07-02 9:40AM EDT37.004.100.000.000.00-1140.00%
STNE200710C000375002020-07-02 11:10AM EDT37.502.580.000.000.00-150.00%
STNE200710C000380002020-06-30 9:59AM EDT38.003.710.000.000.00-3370.00%
STNE200710C000385002020-06-26 3:23PM EDT38.501.900.000.000.00-4180.00%
STNE200710C000390002020-07-02 11:10AM EDT39.001.690.000.000.00-2350.00%
STNE200710C000395002020-07-07 10:43AM EDT39.501.750.000.000.00-3370.00%
STNE200710C000400002020-07-07 12:15PM EDT40.001.300.000.000.00-11170.00%
STNE200710C000410002020-07-07 11:02AM EDT41.000.900.000.000.00-31896.25%
STNE200710C000420002020-07-07 3:27PM EDT42.000.250.000.000.00-37912.50%
STNE200710C000430002020-07-07 10:17AM EDT43.000.210.000.000.00-611725.00%
STNE200710C000440002020-07-06 3:49PM EDT44.000.110.000.000.00-3613525.00%
STNE200710C000450002020-07-02 10:31AM EDT45.000.070.000.000.00-319425.00%
STNE200710C000460002020-06-23 3:09PM EDT46.000.650.000.000.00-1215050.00%
STNE200710C000500002020-06-23 3:44PM EDT50.000.300.000.000.00--250.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNE200710P000280002020-06-15 3:17PM EDT28.000.270.000.000.00--150.00%
STNE200710P000290002020-06-17 10:58AM EDT29.000.350.000.000.00-51050.00%
STNE200710P000295002020-06-15 3:17PM EDT29.500.650.000.000.00-1150.00%
STNE200710P000300002020-06-30 10:52AM EDT30.000.100.000.000.00-5550.00%
STNE200710P000305002020-06-29 9:55AM EDT30.500.230.000.000.00-5850.00%
STNE200710P000310002020-06-17 10:58AM EDT31.000.570.000.000.00-51350.00%
STNE200710P000315002020-06-19 12:43PM EDT31.500.450.000.000.00-2250.00%
STNE200710P000320002020-06-26 10:58AM EDT32.000.300.000.000.00-31650.00%
STNE200710P000325002020-06-15 3:47PM EDT32.500.900.000.000.00-2050.00%
STNE200710P000330002020-06-30 11:28AM EDT33.000.250.000.000.00-12650.00%
STNE200710P000335002020-06-26 2:24PM EDT33.500.550.000.000.00-72250.00%
STNE200710P000340002020-07-06 3:23PM EDT34.000.070.000.000.00-23650.00%
STNE200710P000345002020-07-02 10:02AM EDT34.500.110.000.000.00-1150.00%
STNE200710P000350002020-06-30 10:52AM EDT35.000.500.000.000.00-23450.00%
STNE200710P000355002020-07-02 3:37PM EDT35.500.140.000.000.00-11525.00%
STNE200710P000360002020-06-25 11:33AM EDT36.000.950.000.000.00-13225.00%
STNE200710P000365002020-06-30 10:13AM EDT36.500.930.000.000.00-26625.00%
STNE200710P000370002020-07-06 3:23PM EDT37.000.190.000.000.00-26625.00%
STNE200710P000375002020-07-06 2:01PM EDT37.500.200.000.000.00-262925.00%
STNE200710P000380002020-07-06 11:31AM EDT38.000.300.000.000.00-15812.50%
STNE200710P000385002020-07-07 1:53PM EDT38.500.230.000.000.00-143512.50%
STNE200710P000390002020-07-07 2:55PM EDT39.000.520.000.000.00-96712.50%
STNE200710P000395002020-07-06 2:07PM EDT39.500.650.000.000.00-5546.25%
STNE200710P000400002020-07-07 2:31PM EDT40.000.800.000.000.00-5881.56%
STNE200710P000410002020-07-07 9:44AM EDT41.001.000.000.000.00-31290.00%
STNE200710P000420002020-07-06 12:08PM EDT42.001.800.000.000.00-480.00%