StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE260116C00003000 | 2024-04-01 2:48PM EDT | 3.00 | 13.80 | 11.80 | 15.00 | 0.00 | - | 1 | 3 | 65.23% |
| STNE260116C00005000 | 2024-04-12 2:40PM EDT | 5.00 | 11.82 | 9.50 | 14.50 | 0.00 | - | 1 | 76 | 83.79% |
| STNE260116C00008000 | 2024-04-09 10:29AM EDT | 8.00 | 10.67 | 9.10 | 12.00 | 0.00 | - | 1 | 120 | 93.26% |
| STNE260116C00010000 | 2024-04-25 9:52AM EDT | 10.00 | 7.50 | 7.50 | 8.50 | 0.00 | - | 10 | 265 | 61.57% |
| STNE260116C00012000 | 2024-04-25 10:04AM EDT | 12.00 | 6.20 | 7.00 | 7.20 | 0.00 | - | 1 | 280 | 64.26% |
| STNE260116C00015000 | 2024-04-24 10:22AM EDT | 15.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 14 | 542 | 61.23% |
| STNE260116C00017000 | 2024-04-25 3:34PM EDT | 17.00 | 4.25 | 4.60 | 4.80 | 0.00 | - | 2 | 399 | 58.84% |
| STNE260116C00020000 | 2024-04-26 3:48PM EDT | 20.00 | 3.60 | 3.50 | 3.70 | +0.50 | +16.13% | 26 | 915 | 56.26% |
| STNE260116C00022000 | 2024-04-23 11:33AM EDT | 22.00 | 2.70 | 2.95 | 3.20 | 0.00 | - | 20 | 165 | 55.74% |
| STNE260116C00025000 | 2024-04-26 3:41PM EDT | 25.00 | 2.30 | 2.25 | 2.45 | +0.32 | +16.16% | 2 | 276 | 54.05% |
| STNE260116C00030000 | 2024-04-25 11:48AM EDT | 30.00 | 1.35 | 1.45 | 1.65 | 0.00 | - | 25 | 382 | 52.69% |
| STNE260116C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.07 | 0.90 | 1.10 | -0.23 | -17.69% | 1 | 729 | 51.22% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE260116P00003000 | 2023-12-01 11:00AM EDT | 3.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 268.75% |
| STNE260116P00005000 | 2024-03-20 1:56PM EDT | 5.00 | 0.37 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 66.60% |
| STNE260116P00008000 | 2024-04-26 2:38PM EDT | 8.00 | 0.70 | 0.60 | 0.70 | -0.06 | -7.89% | 1 | 83 | 54.30% |
| STNE260116P00010000 | 2024-04-10 9:30AM EDT | 10.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 59 | 51.12% |
| STNE260116P00012000 | 2024-04-16 3:37PM EDT | 12.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 1 | 274 | 49.17% |
| STNE260116P00015000 | 2024-04-23 3:49PM EDT | 15.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 45 | 315 | 46.22% |
| STNE260116P00017000 | 2024-04-25 10:03AM EDT | 17.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 36 | 43.70% |
| STNE260116P00020000 | 2024-04-02 10:32AM EDT | 20.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 1 | 469 | 41.70% |
| STNE260116P00022000 | 2024-02-01 3:13PM EDT | 22.00 | 7.00 | 7.10 | 8.60 | 0.00 | - | 1 | 4 | 54.32% |
| STNE260116P00025000 | 2024-02-12 12:53PM EDT | 25.00 | 8.97 | 9.20 | 9.50 | 0.00 | - | 2 | 8 | 34.62% |
| STNE260116P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.