Singapore markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.84-0.16 (-0.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNE210806C000540002021-07-22 9:38AM EDT54.005.802.907.000.00-10133.01%
STNE210806C000550002021-07-29 10:51AM EDT55.004.104.004.200.00-25350.78%
STNE210806C000560002021-07-30 11:44AM EDT56.003.602.753.40+0.30+9.09%502850.24%
STNE210806C000570002021-07-28 1:08PM EDT57.001.552.102.600.00-15218147.02%
STNE210806C000580002021-07-29 1:16PM EDT58.001.851.551.95+0.10+5.71%1620646.24%
STNE210806C000590002021-07-30 11:44AM EDT59.001.401.051.75+0.73+108.96%517956.20%
STNE210806C000600002021-07-30 3:58PM EDT60.000.750.600.95-0.06-7.41%668544.39%
STNE210806C000610002021-07-29 12:36PM EDT61.000.590.350.550.00-17141.31%
STNE210806C000620002021-07-29 10:34AM EDT62.000.400.150.250.00-113937.11%
STNE210806C000630002021-07-30 3:46PM EDT63.000.150.050.30-0.10-40.00%12746.97%
STNE210806C000640002021-07-22 9:32AM EDT64.000.540.000.350.00-10010256.64%
STNE210806C000650002021-07-26 11:55AM EDT65.000.140.000.250.00-103357.62%
STNE210806C000660002021-07-19 12:09AM EDT66.000.300.000.200.00--451.37%
STNE210806C000670002021-07-06 12:22PM EDT67.000.810.000.300.00-2361.72%
STNE210806C000680002021-07-23 2:09PM EDT68.000.150.000.300.00-101766.99%
STNE210806C000690002021-07-26 10:21AM EDT69.000.050.000.300.00-7972.07%
STNE210806C000700002021-07-19 10:55AM EDT70.000.100.000.250.00-11074.41%
STNE210806C000710002021-07-09 2:28PM EDT71.000.650.000.450.00-1689.45%
STNE210806C000720002021-07-06 12:24PM EDT72.002.390.000.300.00--286.72%
STNE210806C000730002021-06-25 11:47AM EDT73.002.000.000.500.00-6526101.56%
STNE210806C000740002021-06-28 11:08AM EDT74.001.350.000.150.00-1684.77%
STNE210806C000750002021-07-23 2:09PM EDT75.000.100.000.250.00-101396.88%
STNE210806C000770002021-06-25 3:10PM EDT77.000.950.000.350.00-1515111.91%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNE210806P000450002021-07-20 11:04AM EDT45.000.090.000.600.00-1010132.42%
STNE210806P000500002021-07-29 10:36AM EDT50.000.140.000.300.00-1156075.98%
STNE210806P000520002021-07-27 11:59AM EDT52.000.220.050.300.00-11463.48%
STNE210806P000530002021-07-27 2:20PM EDT53.000.650.050.300.00-15855.76%
STNE210806P000540002021-07-30 12:11PM EDT54.000.150.100.25-0.04-21.05%136653.22%
STNE210806P000550002021-07-30 3:45PM EDT55.000.220.150.30-0.07-24.14%840747.66%
STNE210806P000560002021-07-30 1:50PM EDT56.000.400.300.45-0.05-11.11%87245.70%
STNE210806P000570002021-07-27 1:52PM EDT57.000.650.450.70-0.55-45.83%42844.92%
STNE210806P000580002021-07-19 12:09AM EDT58.002.300.801.000.00--142.77%
STNE210806P000590002021-07-30 2:35PM EDT59.001.501.251.500.00-201343.60%
STNE210806P000600002021-07-30 12:00PM EDT60.001.751.802.50-0.15-7.89%102156.74%
STNE210806P000620002021-07-20 12:26PM EDT62.005.633.304.400.00-1155.66%
STNE210806P000630002021-07-23 10:45AM EDT63.005.053.905.200.00-13651.47%
STNE210806P000640002021-07-27 2:27PM EDT64.009.304.706.100.00-63550.49%
STNE210806P000650002021-07-08 9:50AM EDT65.007.405.707.200.00-3660.06%
STNE210806P000660002021-07-13 3:40PM EDT66.004.105.109.500.00-9455.27%
STNE210806P000680002021-07-27 9:32AM EDT68.0011.508.2010.400.00-4166.02%
STNE210806P000690002021-07-06 2:58PM EDT69.003.409.2011.500.00--575.98%
STNE210806P000700002021-07-08 11:17AM EDT70.006.799.8013.000.00--2185.55%
STNE210806P000710002021-07-06 10:38AM EDT71.003.6010.5014.000.00--374.61%
STNE210806P000720002021-07-06 10:34AM EDT72.004.2011.6015.100.00--1791.02%
STNE210806P000730002021-07-06 10:37AM EDT73.004.7012.6015.900.00--583.20%
STNE210806P000850002021-07-09 9:47AM EDT85.0021.0024.1028.200.00-10261.13%