Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00040000 | 2024-05-31 9:52AM EDT | 40.00 | 4.30 | 2.45 | 4.40 | +1.40 | +48.28% | 1 | 2,051 | 55.35% |
| SSTK240816C00042500 | 2024-05-20 12:20PM EDT | 42.50 | 3.70 | 2.75 | 3.20 | 0.00 | - | 8 | 27 | 50.51% |
| SSTK240816C00045000 | 2024-05-20 1:41PM EDT | 45.00 | 2.56 | 1.95 | 2.30 | 0.00 | - | 2 | 5 | 50.24% |
| SSTK240816C00047500 | 2024-05-30 12:43PM EDT | 47.50 | 1.50 | 1.35 | 1.70 | 0.00 | - | 1 | 108 | 50.64% |
| SSTK240816C00050000 | 2024-05-30 1:27PM EDT | 50.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 2 | 59 | 53.08% |
| SSTK240816C00052500 | 2024-05-22 10:54AM EDT | 52.50 | 0.79 | 0.65 | 1.05 | 0.00 | - | 1 | 16 | 53.17% |
| SSTK240816C00055000 | 2024-05-20 12:23PM EDT | 55.00 | 0.75 | 0.45 | 0.80 | 0.00 | - | 2 | 207 | 53.96% |
| SSTK240816C00057500 | 2024-05-30 10:41AM EDT | 57.50 | 0.35 | 0.35 | 4.10 | 0.00 | - | 52 | 74 | 90.28% |
| SSTK240816C00060000 | 2024-05-31 11:51AM EDT | 60.00 | 0.60 | 0.20 | 0.80 | +0.16 | +36.36% | 1 | 25 | 60.60% |
| SSTK240816C00065000 | 2024-05-28 11:19AM EDT | 65.00 | 0.30 | 0.05 | 5.00 | 0.00 | - | 10 | 37 | 111.77% |
| SSTK240816C00070000 | 2024-04-26 10:59AM EDT | 70.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 5 | 23 | 80.96% |
| SSTK240816C00075000 | 2024-05-10 2:30PM EDT | 75.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 22 | 17 | 120.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816P00020000 | 2024-05-23 1:58PM EDT | 20.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 9 | 11 | 169.92% |
| SSTK240816P00022500 | 2024-03-11 12:14PM EDT | 22.50 | 0.22 | 0.25 | 0.55 | 0.00 | - | 8 | 17 | 88.87% |
| SSTK240816P00025000 | 2024-04-12 2:14PM EDT | 25.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 8 | 46 | 78.81% |
| SSTK240816P00027500 | 2024-02-22 10:30AM EDT | 27.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 89.70% |
| SSTK240816P00030000 | 2024-05-29 2:09PM EDT | 30.00 | 0.77 | 0.40 | 4.80 | 0.00 | - | 4 | 13 | 103.71% |
| SSTK240816P00032500 | 2024-05-03 11:06AM EDT | 32.50 | 1.32 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 82.67% |
| SSTK240816P00035000 | 2024-05-28 11:52AM EDT | 35.00 | 0.95 | 0.75 | 1.45 | -1.15 | -54.76% | 3 | 1,253 | 51.95% |
| SSTK240816P00037500 | 2024-05-28 11:50AM EDT | 37.50 | 3.30 | 1.95 | 2.60 | 0.00 | - | 1 | 71 | 50.83% |
| SSTK240816P00040000 | 2024-05-31 3:48PM EDT | 40.00 | 3.30 | 3.00 | 3.30 | -1.20 | -26.67% | 1 | 61 | 48.93% |
| SSTK240816P00042500 | 2024-05-20 10:19AM EDT | 42.50 | 4.05 | 4.20 | 4.60 | 0.00 | - | 1 | 33 | 47.22% |
| SSTK240816P00045000 | 2024-05-03 1:23PM EDT | 45.00 | 7.00 | 5.80 | 6.50 | 0.00 | - | 1 | 10 | 50.32% |
| SSTK240816P00047500 | 2024-04-29 3:17PM EDT | 47.50 | 7.70 | 9.60 | 11.60 | 0.00 | - | 1 | 17 | 82.47% |
| SSTK240816P00060000 | 2024-01-24 10:40AM EDT | 60.00 | 12.30 | 15.30 | 17.80 | 0.00 | - | - | 10 | 0.00% |
| SSTK240816P00065000 | 2024-01-23 4:27PM EDT | 65.00 | 17.00 | 19.50 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| SSTK240816P00070000 | 2024-04-10 9:42AM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.