Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241115C00035000 | 2024-05-30 12:22PM EDT | 35.00 | 8.70 | 6.50 | 9.40 | 0.00 | - | 1 | 1 | 60.94% |
| SSTK241115C00037500 | 2024-05-24 3:20PM EDT | 37.50 | 5.00 | 6.90 | 8.20 | 0.00 | - | 25 | 25 | 55.70% |
| SSTK241115C00040000 | 2024-05-23 10:41AM EDT | 40.00 | 5.00 | 5.60 | 7.10 | 0.00 | - | 25 | 25 | 55.58% |
| SSTK241115C00042500 | 2024-05-29 11:19AM EDT | 42.50 | 3.60 | 4.70 | 5.40 | 0.00 | - | 2 | 6 | 53.08% |
| SSTK241115C00045000 | 2024-05-20 1:12PM EDT | 45.00 | 4.70 | 3.70 | 4.50 | 0.00 | - | 26 | 30 | 52.39% |
| SSTK241115C00047500 | 2024-05-20 1:12PM EDT | 47.50 | 3.90 | 3.00 | 4.40 | 0.00 | - | 7 | 41 | 55.54% |
| SSTK241115C00050000 | 2024-05-22 9:37AM EDT | 50.00 | 2.68 | 2.45 | 3.10 | 0.00 | - | 5 | 10 | 52.62% |
| SSTK241115C00055000 | 2024-05-24 3:51PM EDT | 55.00 | 1.20 | 1.50 | 2.20 | 0.00 | - | 2 | 25 | 52.69% |
| SSTK241115C00065000 | 2024-05-03 3:58PM EDT | 65.00 | 1.25 | 0.60 | 1.55 | 0.00 | - | 48 | 6 | 57.13% |
| SSTK241115C00070000 | 2024-05-30 11:15AM EDT | 70.00 | 0.65 | 0.25 | 3.80 | 0.00 | - | 12 | 39 | 76.10% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241115P00020000 | 2024-05-23 3:36PM EDT | 20.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 121.24% |
| SSTK241115P00022500 | 2024-05-28 11:12AM EDT | 22.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 8 | 19 | 105.64% |
| SSTK241115P00025000 | 2024-05-30 11:53AM EDT | 25.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 48 | 17 | 91.75% |
| SSTK241115P00035000 | 2024-05-29 1:33PM EDT | 35.00 | 3.40 | 2.00 | 3.20 | 0.00 | - | 2 | 135 | 54.83% |
| SSTK241115P00037500 | 2024-05-22 1:53PM EDT | 37.50 | 4.10 | 3.30 | 4.10 | 0.00 | - | 22 | 23 | 52.56% |
| SSTK241115P00040000 | 2024-05-29 11:51AM EDT | 40.00 | 5.90 | 4.40 | 5.30 | 0.00 | - | 1 | 69 | 51.69% |
| SSTK241115P00042500 | 2024-05-22 1:53PM EDT | 42.50 | 6.70 | 5.60 | 6.60 | 0.00 | - | 54 | 91 | 50.17% |
| SSTK241115P00045000 | 2024-05-22 1:36PM EDT | 45.00 | 8.40 | 7.20 | 8.10 | 0.00 | - | 22 | 45 | 49.02% |
| SSTK241115P00047500 | 2024-04-08 2:13PM EDT | 47.50 | 9.00 | 11.00 | 11.80 | 0.00 | - | 1 | 2 | 63.23% |
© 2024 Yahoo. All rights reserved.