Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517C00022500 | 2023-10-17 2:39PM EDT | 22.50 | 18.00 | 21.40 | 22.80 | 0.00 | - | 1 | 1 | 517.09% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 405.66% |
| SSTK240517C00035000 | 2024-01-30 10:30AM EDT | 35.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| SSTK240517C00037500 | 2024-04-15 10:38AM EDT | 37.50 | 5.70 | 2.45 | 3.00 | 0.00 | - | 1 | 4 | 58.40% |
| SSTK240517C00040000 | 2024-05-03 2:14PM EDT | 40.00 | 1.30 | 1.05 | 1.20 | -1.30 | -50.00% | 1 | 147 | 50.20% |
| SSTK240517C00042500 | 2024-05-03 2:22PM EDT | 42.50 | 0.45 | 0.25 | 0.50 | -0.95 | -67.86% | 23 | 104 | 50.88% |
| SSTK240517C00045000 | 2024-05-03 2:45PM EDT | 45.00 | 0.10 | 0.00 | 0.45 | -0.35 | -77.78% | 7 | 144 | 54.49% |
| SSTK240517C00047500 | 2024-05-03 12:34PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 26 | 577 | 54.49% |
| SSTK240517C00050000 | 2024-05-02 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 146 | 81.84% |
| SSTK240517C00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 212 | 113.87% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 107 | 212.31% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 117.38% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 148.05% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 111.72% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 166.41% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 189.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517P00017500 | 2024-03-07 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 260.55% |
| SSTK240517P00020000 | 2024-02-26 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| SSTK240517P00022500 | 2024-02-05 12:13PM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 56 | 25 | 189.06% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 158.98% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 131.25% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 122.85% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 8 | 75 | 88.48% |
| SSTK240517P00035000 | 2024-05-02 10:48AM EDT | 35.00 | 0.62 | 0.10 | 0.30 | 0.00 | - | 3 | 110 | 52.44% |
| SSTK240517P00037500 | 2024-05-03 2:14PM EDT | 37.50 | 0.50 | 0.55 | 0.80 | +0.10 | +25.00% | 9 | 117 | 47.36% |
| SSTK240517P00040000 | 2024-05-03 2:53PM EDT | 40.00 | 1.60 | 1.50 | 1.70 | +0.75 | +88.24% | 6 | 307 | 37.60% |
| SSTK240517P00042500 | 2024-05-03 12:58PM EDT | 42.50 | 2.60 | 2.95 | 4.00 | -0.40 | -13.33% | 3 | 156 | 55.37% |
| SSTK240517P00045000 | 2024-05-03 9:42AM EDT | 45.00 | 2.60 | 3.30 | 7.10 | -1.78 | -40.64% | 2 | 123 | 99.32% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 5.70 | 10.00 | 0.00 | - | 1 | 332 | 133.59% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 8.80 | 11.40 | 0.00 | - | 1 | 70 | 101.17% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.