Canada Markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.06-2.60 (-22.30%)
At close: 04:00PM EDT
9.00 -0.06 (-0.66%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE220826C000080002022-08-11 9:59AM EDT8.004.133.203.90+4.13-10657.42%
STNE220826C000085002022-07-27 1:20PM EDT8.501.392.803.300.00--10585.16%
STNE220826C000090002022-08-05 11:09AM EDT9.002.382.352.900.00--159532.03%
STNE220826C000095002022-08-10 11:33AM EDT9.502.852.002.35+1.50+111.11%1294474.22%
STNE220826C000100002022-08-10 11:48AM EDT10.002.291.551.90+0.65+39.63%1075416.80%
STNE220826C000105002022-08-05 3:52PM EDT10.501.201.151.450.00-2119362.50%
STNE220826C000110002022-08-11 11:07AM EDT11.001.320.851.15+0.23+21.10%1190330.08%
STNE220826C000115002022-08-11 11:01AM EDT11.501.060.600.80+0.06+6.00%245291.80%
STNE220826C000120002022-08-11 1:55PM EDT12.000.650.450.600.00-14117274.61%
STNE220826C000125002022-08-11 11:11AM EDT12.500.660.350.45+0.03+4.76%4270263.67%
STNE220826C000130002022-08-11 11:56AM EDT13.000.330.150.35-0.02-5.71%465239.45%
STNE220826C000135002022-08-11 10:10AM EDT13.500.300.100.250.00-347229.69%
STNE220826C000140002022-08-11 2:13PM EDT14.000.170.150.35-0.13-43.33%1020269.53%
STNE220826C000145002022-08-08 3:49PM EDT14.500.200.000.400.00--9266.41%
STNE220826C000150002022-08-04 1:24PM EDT15.000.100.000.400.00--1278.91%
PutsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNE220826P000050002022-08-11 12:59PM EDT5.000.050.001.25+0.05-10555.47%
STNE220826P000060002022-08-01 9:30AM EDT6.000.050.000.450.00--4287.50%
STNE220826P000065002022-07-11 9:49AM EDT6.500.470.000.250.00--2203.13%
STNE220826P000070002022-08-08 11:55AM EDT7.000.100.000.500.00--7214.45%
STNE220826P000075002022-08-02 3:32PM EDT7.500.200.000.200.00-30176125.00%
STNE220826P000080002022-08-10 12:17PM EDT8.000.130.000.500.00-121137.50%
STNE220826P000085002022-08-03 12:50PM EDT8.500.230.050.200.00-31568.75%
STNE220826P000090002022-08-08 3:47PM EDT9.000.200.050.200.00-121545.70%
STNE220826P000095002022-08-05 1:22PM EDT9.500.300.100.200.00-250.00%
STNE220826P000100002022-08-09 1:21PM EDT10.000.400.150.450.00-2190.00%
STNE220826P000105002022-08-08 9:37AM EDT10.500.500.250.400.00--10.00%
STNE220826P000110002022-08-11 1:51PM EDT11.000.500.500.65+0.50-100.00%
STNE220826P000115002022-08-10 9:58AM EDT11.500.700.700.85-0.40-36.36%1520.00%
STNE220826P000120002022-08-10 11:50AM EDT12.000.801.001.15+0.80--10.00%