Bulletin
Investor Alert

Stamps.com Inc.

NAS: STMP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 17, 2020, 5:49 p.m.

/zigman2/quotes/202777086/composite

$

90.83

Change

0.00 0.00%

Volume

Volume 8,015

Quotes are delayed by 20 min

/zigman2/quotes/202777086/composite

Previous close

$ 92.47

$ 90.83

Change

-1.64 -1.77%

Day low

Day high

$89.32

$92.71

Open

52 week low

52 week high

$32.54

$207.25

Open

OPTION CHAIN FOR STAMPS.COM INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.70 46.70 45.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 39.80 41.70 50.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 34.70 36.70 55.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 33.80 35.70 56.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.80 34.80 57.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 31.70 33.70 58.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 30.70 32.90 59.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 29.70 31.70 60.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 28.80 30.70 61.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 27.70 29.90 62.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 26.70 28.80 63.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 25.80 27.70 64.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 24.90 26.70 65.00 quote 0.12 0.00 0.00 0.00 0.05 510.00
quote 0.00 0.00 0.00 23.80 25.60 66.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 22.80 24.60 67.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 21.90 23.70 68.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 20.90 22.70 69.00 quote 0.00 0.00 0.00 0.00 0.90
quote 16.40 0.00 0.00 19.80 21.70 11.00 70.00 quote 0.57 0.00 0.00 0.00 0.95 10.00
quote 0.00 0.00 0.00 19.40 21.20 70.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 18.90 20.60 71.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 18.40 20.50 71.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.70 19.70 72.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 17.60 19.20 72.50 quote 0.41 0.00 0.00 0.05 0.25 19.00
quote 0.00 0.00 0.00 16.90 18.70 73.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 16.50 18.20 73.50 quote 0.85 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 15.90 17.90 74.00 quote 0.40 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 15.40 17.30 74.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 14.80 17.00 75.00 quote 0.85 0.00 0.00 0.00 0.55 178.00
quote 0.00 0.00 0.00 14.00 15.70 76.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 13.50 15.30 76.50 quote 0.97 0.00 0.00 0.00 0.30 21.00
quote 0.00 0.00 0.00 12.90 14.70 77.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.40 14.00 77.50 quote 0.75 0.00 0.00 0.05 0.35 11.00
quote 0.00 0.00 0.00 11.80 13.80 78.00 quote 1.15 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 11.50 13.30 78.50 quote 2.78 0.00 0.00 0.10 0.25 1.00
quote 0.00 0.00 0.00 11.00 12.80 79.00 quote 1.65 0.00 0.00 0.05 0.25 3.00
quote 0.00 0.00 0.00 10.50 12.60 79.50 quote 1.88 0.00 0.00 0.10 0.25 1.00
quote 4.05 0.00 0.00 10.10 11.90 5.00 80.00 quote 0.22 0.00 11.00 0.15 0.25 28.00
quote 8.70 0.00 0.00 9.40 11.30 1.00 80.50 quote 3.82 0.00 0.00 0.15 0.30 6.00
quote 3.80 0.00 0.00 9.20 10.80 8.00 81.00 quote 1.11 0.00 0.00 0.15 0.30 10.00
quote 4.50 0.00 0.00 8.70 10.50 14.00 81.50 quote 2.25 0.00 0.00 0.20 0.35 20.00
quote 4.86 0.00 0.00 8.20 10.00 1.00 82.00 quote 3.80 0.00 0.00 0.20 0.35 2.00
quote 4.45 0.00 0.00 7.80 9.60 3.00 82.50 quote 0.33 0.00 4.00 0.20 0.40 6.00
quote 2.30 0.00 0.00 7.80 8.60 6.00 83.00 quote 0.35 0.00 0.00 0.15 0.40 4.00
quote 3.30 0.00 0.00 7.10 8.20 5.00 83.50 quote 0.45 0.00 14.00 0.25 0.45
quote 7.40 0.00 3.00 6.80 8.00 5.00 84.00 quote 0.40 0.00 7.00 0.30 0.50 1.00
quote 5.90 0.00 10.00 6.40 7.60 14.00 84.50 quote 0.65 0.00 2.00 0.35 0.65 1.00
quote 5.42 0.00 80.00 5.80 6.70 80.00 85.00 quote 0.55 0.00 1.00 0.35 0.65 10.00
quote 4.38 0.00 0.00 5.50 6.40 2.00 85.50 quote 0.47 0.00 3.00 0.40 0.80 2.00
quote 2.03 0.00 0.00 5.10 6.00 14.00 86.00 quote 0.60 0.00 29.00 0.45 0.75 5.00
quote 4.81 0.00 2.00 4.70 5.50 2.00 86.50 quote 0.72 0.00 2.00 0.55 0.80
quote 4.31 0.00 0.00 4.20 4.90 9.00 87.00 quote 0.70 0.00 8.00 0.55 0.95 14.00
quote 5.80 0.00 0.00 3.80 4.60 15.00 87.50 quote 0.85 0.00 2.00 0.70 1.00 4.00
quote 5.40 0.00 0.00 3.50 4.10 18.00 88.00 quote 1.20 0.00 2.00 0.75 1.20
quote 3.55 0.00 2.00 3.10 3.70 13.00 88.50 quote 1.20 0.00 2.00 0.95 1.25
quote 3.85 0.00 0.00 2.80 3.60 9.00 89.00 quote 1.97 0.00 100.00 1.00 1.45 1.00
quote 2.83 0.00 5.00 2.50 3.10 9.00 89.50 quote 1.50 0.00 10.00 1.20 1.60
quote 2.95 0.00 1.00 2.20 2.70 24.00 90.00 quote 1.80 0.00 5.00 1.40 1.85 3.00
quote 2.10 0.00 2.00 1.90 2.35 9.00 90.50 quote 1.70 0.00 0.00 1.60 2.05 1.00
90.83 Current price as of 1/17/2020 04:00:00 PM
quote 2.45 0.00 2.00 1.65 2.10 16.00 91.00 quote 2.45 0.00 2.00 1.85 2.30 3.00
quote 2.44 0.00 0.00 1.40 1.85 8.00 91.50 quote 0.00 0.00 0.00 1.90 2.75
quote 1.50 0.00 12.00 1.20 1.65 2.00 92.00 quote 2.18 0.00 20.00 2.40 2.95 1.00
quote 1.20 0.00 12.00 0.60 1.30 25.00 93.00 quote 2.90 0.00 30.00 3.00 3.60 1.00
quote 1.70 0.00 1.00 0.55 1.05 63.00 94.00 quote 0.00 0.00 0.00 3.20 4.60
quote 0.58 0.00 146.00 0.40 0.95 139.00 95.00 quote 4.90 0.00 30.00 4.20 5.40
quote 0.17 0.00 125.00 0.15 0.20 677.00 100.00 quote 0.00 0.00 0.00 8.60 10.20
quote 0.00 0.00 0.00 0.00 0.20 105.00 quote 0.00 0.00 0.00 13.10 15.10
quote 0.10 0.00 1.00 0.00 0.20 10.00 110.00 quote 0.00 0.00 0.00 18.30 20.30
quote 0.00 0.00 0.00 0.00 0.90 115.00 quote 0.00 0.00 0.00 23.10 25.20
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.80 46.90 45.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 39.70 42.00 50.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 34.80 36.90 55.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 29.80 31.80 60.00 quote 0.57 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 24.90 26.90 65.00 quote 0.36 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 19.90 21.90 70.00 quote 0.34 0.00 0.00 0.05 0.40 121.00
quote 0.00 0.00 0.00 17.50 19.40 72.50 quote 0.00 0.00 0.00 0.00 0.45
quote 8.63 0.00 0.00 17.10 18.90 4.00 73.00 quote 0.65 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 16.40 18.60 73.50 quote 1.05 0.00 0.00 0.15 0.35 2.00
quote 0.00 0.00 0.00 15.80 18.00 74.00 quote 2.75 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 15.00 16.80 75.00 quote 0.85 0.00 0.00 0.20 0.30 129.00
quote 0.00 0.00 0.00 13.60 15.60 76.50 quote 3.90 0.00 0.00 0.25 0.35 3.00
quote 6.00 0.00 0.00 13.20 15.10 4.00 77.00 quote 3.25 0.00 0.00 0.25 0.40 11.00
quote 0.00 0.00 0.00 12.40 14.60 77.50 quote 4.30 0.00 0.00 0.30 0.40 1.00
quote 0.00 0.00 0.00 12.30 14.10 78.00 quote 0.00 0.00 0.00 0.30 0.45
quote 0.00 0.00 0.00 11.50 13.90 78.50 quote 0.00 0.00 0.00 0.30 0.45
quote 0.00 0.00 0.00 11.20 13.40 79.00 quote 0.00 0.00 0.00 0.30 0.50
quote 0.00 0.00 0.00 10.80 12.60 79.50 quote 0.00 0.00 0.00 0.35 0.55
quote 8.90 0.00 0.00 10.80 11.90 4.00 80.00 quote 1.40 0.00 0.00 0.35 0.55 6.00
quote 4.70 0.00 0.00 10.30 11.50 2.00 80.50 quote 3.60 0.00 0.00 0.40 0.60 106.00
quote 0.00 0.00 0.00 10.00 11.40 81.00 quote 5.18 0.00 0.00 0.45 0.65 8.00
quote 5.80 0.00 0.00 9.30 10.30 4.00 81.50 quote 3.58 0.00 0.00 0.20 0.70 8.00
quote 0.00 0.00 0.00 9.10 10.00 82.00 quote 0.00 0.00 0.00 0.50 0.75
quote 5.30 0.00 0.00 8.20 10.00 1.00 82.50 quote 0.00 0.00 0.00 0.55 0.80
quote 0.00 0.00 0.00 8.20 9.60 83.00 quote 0.00 0.00 0.00 0.60 0.90
quote 4.50 0.00 0.00 7.80 8.90 2.00 83.50 quote 4.53 0.00 0.00 0.45 0.95 1.00
quote 3.24 0.00 0.00 7.40 8.20 2.00 84.00 quote 7.02 0.00 0.00 0.75 1.05 1.00
quote 7.31 0.00 1.00 6.90 8.00 3.00 84.50 quote 0.85 0.00 2.00 0.60 1.15
quote 7.84 0.00 0.00 6.40 7.60 8.00 85.00 quote 6.60 0.00 0.00 0.90 1.45 1.00
quote 4.40 0.00 0.00 5.90 7.00 3.00 85.50 quote 0.00 0.00 0.00 1.00 1.35
quote 7.10 0.00 0.00 5.50 6.90 2.00 86.00 quote 0.00 0.00 0.00 1.10 1.45
quote 2.96 0.00 0.00 5.30 6.50 3.00 86.50 quote 0.00 0.00 0.00 1.20 1.55
quote 4.40 0.00 1.00 5.00 6.30 4.00 87.00 quote 0.00 0.00 0.00 1.10 2.45
quote 3.25 0.00 0.00 4.70 5.30 4.00 87.50 quote 0.00 0.00 0.00 1.45 1.80
quote 3.28 0.00 0.00 4.30 5.40 2.00 88.00 quote 0.00 0.00 0.00 1.60 2.00
quote 0.00 0.00 0.00 4.00 4.60 88.50 quote 0.00 0.00 0.00 1.75 2.15
quote 3.60 0.00 6.00 3.70 4.70 2.00 89.00 quote 0.00 0.00 0.00 1.90 2.35
quote 1.63 0.00 0.00 3.30 4.00 2.00 89.50 quote 0.00 0.00 0.00 2.05 2.50
quote 4.31 0.00 0.00 3.00 3.80 16.00 90.00 quote 2.80 0.00 5.00 2.30 2.75
quote 4.30 0.00 1.00 2.80 3.30 5.00 90.50 quote 0.00 0.00 0.00 2.50 2.95
90.83 Current price as of 1/17/2020 04:00:00 PM
quote 1.00 0.00 0.00 2.45 3.10 5.00 91.00 quote 0.00 0.00 0.00 2.60 3.20
quote 3.40 0.00 2.00 2.25 2.75 13.00 91.50 quote 0.00 0.00 0.00 2.85 3.50
quote 2.25 0.00 2.00 1.60 2.30 1.00 92.50 quote 3.20 0.00 2.00 3.40 4.30
quote 0.00 0.00 0.00 1.50 2.10 93.00 quote 0.00 0.00 0.00 3.70 4.40
quote 1.00 0.00 6.00 1.05 2.00 16.00 95.00 quote 0.00 0.00 0.00 4.80 6.30
quote 0.31 0.00 37.00 0.25 0.45 134.00 100.00 quote 0.00 0.00 0.00 8.70 10.30
quote 0.10 0.00 24.00 0.05 0.25 49.00 105.00 quote 0.00 0.00 0.00 13.40 15.20
quote 0.10 0.00 1.00 0.00 0.10 1.00 110.00 quote 0.00 0.00 0.00 18.30 20.30
quote 0.00 0.00 0.00 0.00 0.70 115.00 quote 0.00 0.00 0.00 23.30 25.20

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

August, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.