NasdaqGS - Delayed Quote • USD
StoneCo Ltd. (STNE)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419C00003000 | 3/19/2024 1:37 PM | 3 | 13.50 | 11.90 | 13.10 | 0.00 | 0.00% | 1 | 1 | 2,184.38% |
| STNE240419C00004000 | 12/19/2023 3:34 PM | 4 | 14.44 | 13.10 | 14.20 | 0.00 | 0.00% | 1 | 1 | 4,634.38% |
| STNE240419C00005000 | 4/15/2024 6:24 PM | 5 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STNE240419C00006000 | 11/27/2023 5:54 PM | 6 | 8.81 | 11.80 | 13.70 | 0.00 | 0.00% | 4 | 4 | 4,162.50% |
| STNE240419C00007000 | 11/30/2023 7:26 PM | 7 | 8.76 | 10.80 | 12.50 | 0.00 | 0.00% | 3 | 23 | 3,457.81% |
| STNE240419C00008000 | 3/28/2024 1:32 PM | 8 | 8.81 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| STNE240419C00009000 | 12/13/2023 6:07 PM | 9 | 7.25 | 7.80 | 8.90 | 0.00 | 0.00% | 2 | 78 | 1,915.63% |
| STNE240419C00010000 | 4/12/2024 7:10 PM | 10 | 6.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| STNE240419C00011000 | 4/18/2024 6:11 PM | 11 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STNE240419C00012000 | 4/18/2024 6:57 PM | 12 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| STNE240419C00013000 | 4/18/2024 3:42 PM | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STNE240419C00013500 | 4/1/2024 2:13 PM | 13.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| STNE240419C00014000 | 4/18/2024 4:46 PM | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| STNE240419C00014500 | 4/4/2024 3:29 PM | 14.5 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| STNE240419C00015000 | 4/18/2024 7:46 PM | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 465 | 0 | 0.00% |
| STNE240419C00015500 | 4/17/2024 6:17 PM | 15.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
| STNE240419C00016000 | 4/18/2024 2:57 PM | 16 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| STNE240419C00016500 | 4/16/2024 3:53 PM | 16.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| STNE240419C00017000 | 4/18/2024 3:05 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| STNE240419C00017500 | 4/17/2024 7:52 PM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| STNE240419C00018000 | 4/17/2024 2:44 PM | 18 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| STNE240419C00018500 | 4/18/2024 3:19 PM | 18.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| STNE240419C00019000 | 4/18/2024 6:44 PM | 19 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| STNE240419C00019500 | 4/8/2024 5:13 PM | 19.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| STNE240419C00020000 | 4/17/2024 6:01 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STNE240419C00020500 | 3/19/2024 1:47 PM | 20.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 31 | 29 | 473.44% |
| STNE240419C00021000 | 4/15/2024 3:18 PM | 21 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STNE240419C00022000 | 4/9/2024 3:17 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| STNE240419C00022500 | 3/19/2024 1:52 PM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 705 | 705 | 359.38% |
| STNE240419C00025000 | 3/21/2024 7:05 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| STNE240419C00030000 | 3/18/2024 3:15 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 404 | 568.75% |
| STNE240419C00035000 | 2/27/2024 7:43 PM | 35 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 973.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419P00003000 | 11/6/2023 5:11 PM | 3 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 20 | 1,700.00% |
| STNE240419P00005000 | 10/2/2023 5:01 PM | 5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 1,309.38% |
| STNE240419P00006000 | 11/15/2023 4:34 PM | 6 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 837.50% |
| STNE240419P00007000 | 12/29/2023 5:21 PM | 7 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 47 | 793.75% |
| STNE240419P00008000 | 3/14/2024 3:09 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 144 | 600.00% |
| STNE240419P00009000 | 3/20/2024 1:30 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| STNE240419P00010000 | 3/27/2024 5:27 PM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| STNE240419P00011000 | 3/19/2024 5:44 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,278 | 331.25% |
| STNE240419P00012000 | 4/10/2024 5:01 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| STNE240419P00012500 | 3/22/2024 7:55 PM | 12.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| STNE240419P00013000 | 3/19/2024 5:31 PM | 13 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 799 | 339.84% |
| STNE240419P00013500 | 4/4/2024 7:44 PM | 13.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| STNE240419P00014000 | 4/15/2024 1:42 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STNE240419P00014500 | 4/17/2024 2:44 PM | 14.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| STNE240419P00015000 | 4/18/2024 4:12 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| STNE240419P00015500 | 4/18/2024 3:25 PM | 15.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| STNE240419P00016000 | 4/18/2024 7:45 PM | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 612 | 0 | 0.00% |
| STNE240419P00016500 | 4/18/2024 2:52 PM | 16.5 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| STNE240419P00017000 | 4/18/2024 7:43 PM | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| STNE240419P00017500 | 4/18/2024 4:02 PM | 17.5 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STNE240419P00018000 | 4/17/2024 6:54 PM | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 0.00% |
| STNE240419P00018500 | 4/10/2024 6:05 PM | 18.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| STNE240419P00019000 | 4/17/2024 6:54 PM | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 0.00% |
| STNE240419P00020000 | 4/17/2024 7:00 PM | 20 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| STNE240419P00021000 | 4/17/2024 7:11 PM | 21 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| STNE240419P00022000 | 2/9/2024 2:49 PM | 22 | 3.70 | 5.30 | 7.40 | 0.00 | 0.00% | 1 | 2 | 744.53% |
| STNE240419P00025000 | 1/16/2024 6:32 PM | 25 | 7.10 | 7.10 | 9.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
PAGS PagSeguro Digital Ltd.
11.55
-1.03%
PATH UiPath Inc.
19.04
-0.42%
GCT GigaCloud Technology Inc.
36.81
+5.29%
DLO DLocal Limited
15.20
-2.69%
TOST Toast, Inc.
22.19
-2.46%
S SentinelOne, Inc.
20.61
-0.10%
FOUR Shift4 Payments, Inc.
61.90
-0.93%
SQ Block, Inc.
72.06
-1.97%
ZS Zscaler, Inc.
172.97
+0.01%
OKTA Okta, Inc.
93.71
-0.10%