Canada markets open in 1 hour 21 minutes

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.68+0.76 (+6.96%)
At close: 04:00PM EST
11.90 +0.22 (+1.88%)
Pre-Market: 08:08AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE230120C000010002022-09-30 9:11AM EST1.008.409.009.300.00-10210.00%
STNE230120C000020002022-07-29 10:04AM EST2.007.707.307.900.00-220.00%
STNE230120C000030002022-10-04 10:08AM EST3.008.508.208.500.00-13050.00%
STNE230120C000040002022-11-18 2:31PM EST4.007.300.000.000.00-1130.00%
STNE230120C000050002022-11-30 11:37AM EST5.006.470.000.000.00-102850.00%
STNE230120C000060002022-11-28 2:58PM EST6.004.750.000.000.00-102200.00%
STNE230120C000070002022-11-01 11:24AM EST7.004.200.000.000.00-5370.00%
STNE230120C000080002022-11-23 12:19PM EST8.002.850.000.000.00-281,6160.00%
STNE230120C000090002022-11-30 3:55PM EST9.003.030.000.000.00-306930.00%
STNE230120C000100002022-11-30 3:59PM EST10.002.250.000.000.00-1144,3060.00%
STNE230120C000110002022-11-30 3:48PM EST11.001.550.000.000.00-461,0450.00%
STNE230120C000120002022-11-30 3:48PM EST12.001.050.000.000.00-575,1233.13%
STNE230120C000130002022-11-30 3:50PM EST13.000.700.000.000.00-547,9826.25%
STNE230120C000140002022-11-30 1:57PM EST14.000.400.000.000.00-3069412.50%
STNE230120C000150002022-11-30 3:39PM EST15.000.310.000.000.00-375,11412.50%
STNE230120C000160002022-11-28 12:07PM EST16.000.170.000.000.00-525325.00%
STNE230120C000170002022-11-29 10:49AM EST17.000.100.000.000.00-990625.00%
STNE230120C000180002022-11-30 3:45PM EST18.000.050.000.000.00-108525.00%
STNE230120C000190002022-10-11 10:06AM EST19.000.250.000.250.00-1012084.57%
STNE230120C000200002022-11-25 9:30AM EST20.000.050.000.000.00-29,06525.00%
STNE230120C000250002022-11-28 9:30AM EST25.000.050.000.000.00-24,90850.00%
STNE230120C000300002022-11-18 2:29PM EST30.000.050.000.000.00-153,80450.00%
STNE230120C000350002022-11-28 11:24AM EST35.000.040.000.000.00-12,92750.00%
STNE230120C000400002022-11-10 12:45PM EST40.000.030.000.000.00-26,57850.00%
STNE230120C000450002022-09-02 10:35AM EST45.000.050.000.100.00-1663157.81%
STNE230120C000500002022-10-04 10:49AM EST50.000.050.000.050.00-1052,595154.69%
STNE230120C000525002022-04-20 9:44AM EST52.500.150.000.500.00-164219.34%
STNE230120C000550002022-05-13 2:30PM EST55.000.150.000.500.00-31,045224.22%
STNE230120C000575002022-09-13 11:12AM EST57.500.050.000.200.00-148197.66%
STNE230120C000600002022-07-15 11:31AM EST60.000.100.000.100.00-31,256183.59%
STNE230120C000625002022-06-29 10:36AM EST62.500.050.000.250.00-8124212.11%
STNE230120C000650002022-05-11 12:50PM EST65.000.050.000.300.00-3316221.88%
STNE230120C000675002022-03-24 10:28AM EST67.500.250.000.300.00-1421225.39%
STNE230120C000700002022-09-30 11:02AM EST70.000.050.000.050.00-101,056182.81%
STNE230120C000725002022-07-05 1:20PM EST72.500.040.000.050.00-578185.94%
STNE230120C000750002022-10-07 8:51AM EST75.000.050.000.100.00-29376203.13%
STNE230120C000775002022-04-08 9:07AM EST77.500.200.000.500.00-8209258.20%
STNE230120C000800002022-09-13 11:12AM EST80.000.050.000.100.00-3540208.59%
STNE230120C000825002022-09-13 11:12AM EST82.500.050.000.100.00-512210.94%
STNE230120C000850002022-09-13 11:12AM EST85.000.050.000.100.00-1359214.06%
STNE230120C000875002022-01-21 11:48AM EST87.500.350.001.000.00-256304.88%
STNE230120C000900002022-08-08 9:13AM EST90.000.050.000.150.00-1481229.69%
STNE230120C000925002021-12-09 12:36PM EST92.500.500.005.000.00-150462.31%
STNE230120C000950002022-03-03 12:44PM EST95.002.000.000.450.00-356273.05%
STNE230120C000975002022-02-28 12:59PM EST97.500.370.000.500.00-10097280.08%
STNE230120C001000002022-08-04 12:53PM EST100.000.110.000.100.00-2692227.34%
STNE230120C001050002021-11-10 6:55AM EST105.003.200.005.000.00-115476.17%
STNE230120C001100002021-12-28 10:36AM EST110.000.300.005.000.00-1267481.15%
STNE230120C001150002021-11-10 6:55AM EST115.001.470.005.000.00-93485.94%
STNE230120C001200002021-11-05 12:36PM EST120.000.240.105.000.00-2088493.46%
STNE230120C001250002022-05-27 8:30AM EST125.000.050.000.050.00-2130228.13%
STNE230120C001300002021-12-13 10:45AM EST130.000.440.005.000.00-21498.73%
STNE230120C001350002021-11-10 6:55AM EST135.008.500.055.000.00-11504.20%
STNE230120C001400002022-02-14 2:10PM EST140.000.300.001.000.00-10191350.39%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE230120P000010002022-09-01 12:05PM EST1.000.030.000.100.00-158357.81%
STNE230120P000030002022-10-18 8:59AM EST3.000.050.000.100.00-1498195.31%
STNE230120P000040002022-11-11 3:50PM EST4.000.050.000.000.00-11250.00%
STNE230120P000050002022-11-30 1:59PM EST5.000.020.000.000.00-1538150.00%
STNE230120P000060002022-11-17 3:53PM EST6.000.150.000.000.00-132850.00%
STNE230120P000070002022-11-30 3:23PM EST7.000.140.000.000.00-156225.00%
STNE230120P000080002022-11-30 11:27AM EST8.000.200.000.000.00-131,17025.00%
STNE230120P000090002022-11-30 3:53PM EST9.000.300.000.000.00-12324725.00%
STNE230120P000100002022-11-30 3:50PM EST10.000.550.000.000.00-381,76412.50%
STNE230120P000110002022-11-30 1:32PM EST11.001.000.000.000.00-112846.25%
STNE230120P000120002022-11-29 10:41AM EST12.001.740.000.000.00-15300.00%
STNE230120P000130002022-11-30 3:48PM EST13.002.050.000.000.00-29330.00%
STNE230120P000140002022-11-15 1:39PM EST14.003.100.000.000.00-1770.00%
STNE230120P000150002022-11-30 3:42PM EST15.003.700.000.000.00-133,6810.00%
STNE230120P000160002022-11-30 11:30AM EST16.005.000.000.000.00-2330.00%
STNE230120P000170002022-08-24 8:53AM EST17.007.607.608.100.00-130230.27%
STNE230120P000180002022-10-20 10:26AM EST18.007.706.208.000.00-213135.06%
STNE230120P000190002022-10-04 1:36PM EST19.007.817.308.600.00-1015133.01%
STNE230120P000200002022-11-22 11:32AM EST20.009.000.000.000.00-73250.00%
STNE230120P000250002022-09-23 12:28PM EST25.0015.7014.5014.800.00-2054223.44%
STNE230120P000300002022-07-13 8:40AM EST30.0022.5017.2019.600.00-112128.13%
STNE230120P000350002022-08-23 9:21AM EST35.0025.8024.8025.700.00-20309.18%
STNE230120P000400002022-09-15 10:17AM EST40.0030.0028.8030.400.00-110284.57%
STNE230120P000450002022-05-04 2:57PM EST45.0035.0032.6034.500.00-721200.20%
STNE230120P000500002022-03-22 8:50AM EST50.0036.4039.2040.700.00-1399336.13%
STNE230120P000525002022-03-11 10:35AM EST52.5043.6039.2044.000.00-126278.71%
STNE230120P000550002022-01-03 10:34AM EST55.0036.4838.5042.300.00-71590.00%
STNE230120P000575002021-11-30 11:57AM EST57.5043.0239.0043.500.00-270.00%
STNE230120P000600002022-06-02 2:58PM EST60.0049.5251.8053.200.00-30510.06%
STNE230120P000625002022-03-04 11:45AM EST62.5050.0048.2052.900.00-115391.80%
STNE230120P000650002022-03-14 9:32AM EST65.0057.0052.1057.000.00-410339.06%
STNE230120P000675002021-11-09 10:07AM EST67.5039.6548.0053.000.00-150.00%
STNE230120P000700002021-11-17 1:17PM EST70.0049.7052.0057.000.00-13850.00%
STNE230120P000725002021-11-19 9:31AM EST72.5053.5054.5059.500.00-11110.00%
STNE230120P000750002022-02-02 3:19PM EST75.0060.9062.5067.100.00-19373.24%
STNE230120P000775002021-11-10 6:55AM EST77.5034.1057.5062.500.00-100.00%
STNE230120P000800002022-02-02 12:17PM EST80.0066.0067.5072.100.00-419380.47%
STNE230120P000825002021-11-10 6:55AM EST82.5040.9062.5067.500.00-120.00%
STNE230120P000850002022-01-28 10:26AM EST85.0072.0071.0076.000.00-10253.91%
STNE230120P000875002021-11-10 6:55AM EST87.5035.5067.5072.500.00-150.00%
STNE230120P000900002021-11-10 6:55AM EST90.0028.6048.1075.000.00--20.00%
STNE230120P000925002021-11-10 6:55AM EST92.5039.6050.5077.500.00--70.00%
STNE230120P000950002021-11-10 6:55AM EST95.0029.5075.0080.000.00-220.00%
STNE230120P000975002021-11-10 6:55AM EST97.5038.8055.0082.500.00--90.00%
STNE230120P001000002021-11-10 6:55AM EST100.0045.9057.5085.000.00-5100.00%
STNE230120P001100002021-11-10 6:55AM EST110.0049.2092.5095.000.00--70.00%
STNE230120P001400002022-06-30 2:59PM EST140.00132.30129.90131.000.00-10483.40%