Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920C00020000 | 2024-05-10 2:19PM EDT | 20.00 | 20.50 | 18.60 | 22.90 | 0.00 | - | 1 | 3 | 67.68% |
| SSTK240920C00025000 | 2023-12-29 4:55PM EDT | 25.00 | 24.35 | 21.50 | 25.90 | 0.00 | - | 1 | 1 | 217.26% |
| SSTK240920C00027500 | 2023-10-31 9:37AM EDT | 27.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SSTK240920C00030000 | 2023-11-01 10:10AM EDT | 30.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSTK240920C00035000 | 2023-11-03 10:33AM EDT | 35.00 | 10.70 | 14.10 | 14.60 | 0.00 | - | 1 | 1 | 138.97% |
| SSTK240920C00037500 | 2024-05-28 3:13PM EDT | 37.50 | 3.70 | 5.80 | 6.50 | 0.00 | - | 1 | 2 | 51.27% |
| SSTK240920C00040000 | 2024-05-28 1:18PM EDT | 40.00 | 2.60 | 4.30 | 5.00 | 0.00 | - | 1 | 714 | 52.69% |
| SSTK240920C00042500 | 2024-05-31 1:16PM EDT | 42.50 | 3.70 | 3.40 | 4.10 | +0.20 | +5.71% | 5 | 95 | 50.51% |
| SSTK240920C00045000 | 2024-05-30 10:57AM EDT | 45.00 | 2.20 | 2.40 | 3.20 | 0.00 | - | 1 | 114 | 54.03% |
| SSTK240920C00047500 | 2024-05-28 2:51PM EDT | 47.50 | 1.25 | 1.75 | 2.35 | 0.00 | - | 11 | 203 | 52.25% |
| SSTK240920C00050000 | 2024-05-15 10:11AM EDT | 50.00 | 2.82 | 1.15 | 1.95 | 0.00 | - | 8 | 229 | 54.20% |
| SSTK240920C00052500 | 2024-05-21 2:23PM EDT | 52.50 | 1.25 | 1.05 | 1.50 | 0.00 | - | 1 | 28 | 50.83% |
| SSTK240920C00055000 | 2024-05-24 12:06PM EDT | 55.00 | 0.77 | 0.65 | 1.15 | 0.00 | - | 1 | 151 | 54.13% |
| SSTK240920C00057500 | 2024-05-07 12:14PM EDT | 57.50 | 1.00 | 0.50 | 0.95 | 0.00 | - | 25 | 56 | 51.17% |
| SSTK240920C00060000 | 2024-05-23 12:43PM EDT | 60.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 13 | 4,390 | 53.17% |
| SSTK240920C00065000 | 2024-04-30 2:21PM EDT | 65.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 16 | 97 | 59.96% |
| SSTK240920C00070000 | 2024-05-31 3:23PM EDT | 70.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 48 | 30 | 53.32% |
| SSTK240920C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 0.68 | 0.05 | 1.55 | 0.00 | - | - | 7 | 77.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920P00017500 | 2024-04-15 3:11PM EDT | 17.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 60 | 84.57% |
| SSTK240920P00020000 | 2024-05-24 3:01PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 47 | 72.46% |
| SSTK240920P00022500 | 2024-05-28 11:07AM EDT | 22.50 | 0.37 | 0.20 | 0.45 | 0.00 | - | 27 | 66 | 70.22% |
| SSTK240920P00025000 | 2024-05-23 1:57PM EDT | 25.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 10 | 52 | 107.25% |
| SSTK240920P00027500 | 2024-05-14 2:39PM EDT | 27.50 | 0.45 | 0.40 | 2.70 | 0.00 | - | 6 | 30 | 80.66% |
| SSTK240920P00030000 | 2024-05-14 2:39PM EDT | 30.00 | 0.80 | 0.60 | 1.10 | 0.00 | - | 5 | 17 | 54.20% |
| SSTK240920P00032500 | 2024-05-14 2:39PM EDT | 32.50 | 1.20 | 1.05 | 1.50 | 0.00 | - | 15 | 21 | 51.47% |
| SSTK240920P00035000 | 2024-05-22 3:14PM EDT | 35.00 | 2.20 | 1.70 | 2.15 | 0.00 | - | 24 | 2,221 | 53.00% |
| SSTK240920P00037500 | 2024-05-29 1:04PM EDT | 37.50 | 3.50 | 2.35 | 3.10 | 0.00 | - | 2 | 27 | 52.25% |
| SSTK240920P00040000 | 2024-05-24 2:18PM EDT | 40.00 | 5.40 | 3.60 | 4.10 | 0.00 | - | 1 | 82 | 49.63% |
| SSTK240920P00042500 | 2024-05-28 3:43PM EDT | 42.50 | 7.50 | 3.00 | 5.50 | 0.00 | - | 1 | 79 | 49.19% |
| SSTK240920P00045000 | 2024-05-28 3:50PM EDT | 45.00 | 9.35 | 6.30 | 7.00 | 0.00 | - | 4 | 68 | 47.53% |
| SSTK240920P00047500 | 2024-04-16 11:34AM EDT | 47.50 | 10.10 | 7.70 | 8.60 | 0.00 | - | 1 | 8 | 44.63% |
| SSTK240920P00050000 | 2024-04-04 3:56PM EDT | 50.00 | 9.90 | 11.40 | 13.60 | 0.00 | - | 4 | 4 | 68.73% |
| SSTK240920P00052500 | 2024-03-12 1:25PM EDT | 52.50 | 8.90 | 12.30 | 13.00 | 0.00 | - | 13 | 13 | 48.66% |
| SSTK240920P00055000 | 2024-02-29 3:20PM EDT | 55.00 | 10.90 | 11.90 | 13.90 | 0.00 | - | 13 | 14 | 0.00% |
| SSTK240920P00057500 | 2024-04-01 1:16PM EDT | 57.50 | 14.20 | 13.90 | 15.70 | 0.00 | - | - | 4 | 0.00% |
| SSTK240920P00060000 | 2024-01-02 11:36AM EDT | 60.00 | 15.52 | 15.00 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.