Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220C00020000 | 2024-06-06 11:41AM EDT | 20.00 | 19.40 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 59.57% |
| SSTK241220C00022500 | 2024-02-21 10:41AM EDT | 22.50 | 17.70 | 22.20 | 27.00 | 0.00 | - | 1 | 0 | 165.28% |
| SSTK241220C00025000 | 2024-04-26 3:10PM EDT | 25.00 | 18.93 | 12.60 | 14.20 | 0.00 | - | 1 | 32 | 0.00% |
| SSTK241220C00027500 | 2024-06-12 9:54AM EDT | 27.50 | 14.50 | 12.30 | 16.50 | 0.00 | - | 1 | 13 | 58.72% |
| SSTK241220C00030000 | 2024-02-26 10:39AM EDT | 30.00 | 19.52 | 17.80 | 20.10 | 0.00 | - | 1 | 0 | 134.39% |
| SSTK241220C00035000 | 2024-06-10 9:38AM EDT | 35.00 | 7.00 | 7.50 | 11.50 | 0.00 | - | 2 | 6 | 59.02% |
| SSTK241220C00037500 | 2024-05-28 11:56AM EDT | 37.50 | 5.10 | 6.90 | 8.70 | 0.00 | - | 1 | 31 | 55.32% |
| SSTK241220C00040000 | 2024-06-06 11:41AM EDT | 40.00 | 5.75 | 6.10 | 6.70 | 0.00 | - | 1 | 53 | 53.26% |
| SSTK241220C00042500 | 2024-06-14 3:01PM EDT | 42.50 | 5.30 | 4.60 | 8.00 | +1.20 | +29.27% | 1 | 54 | 61.17% |
| SSTK241220C00045000 | 2024-06-07 1:26PM EDT | 45.00 | 3.40 | 3.20 | 4.70 | 0.00 | - | 1 | 93 | 54.88% |
| SSTK241220C00047500 | 2024-06-10 9:30AM EDT | 47.50 | 2.86 | 2.80 | 5.90 | 0.00 | - | 4 | 94 | 58.34% |
| SSTK241220C00050000 | 2024-06-12 3:56PM EDT | 50.00 | 3.20 | 2.25 | 3.30 | 0.00 | - | 7 | 83 | 54.70% |
| SSTK241220C00052500 | 2024-04-17 12:14PM EDT | 52.50 | 4.00 | 2.80 | 5.20 | 0.00 | - | 2 | 39 | 66.11% |
| SSTK241220C00055000 | 2024-06-12 9:35AM EDT | 55.00 | 2.00 | 0.60 | 4.60 | 0.00 | - | 1 | 23 | 57.59% |
| SSTK241220C00057500 | 2024-06-05 3:35PM EDT | 57.50 | 1.55 | 0.35 | 4.90 | 0.00 | - | 10 | 81 | 61.94% |
| SSTK241220C00060000 | 2024-05-20 2:49PM EDT | 60.00 | 1.88 | 0.90 | 2.80 | 0.00 | - | 1 | 2 | 57.45% |
| SSTK241220C00065000 | 2024-06-13 11:09AM EDT | 65.00 | 1.30 | 0.60 | 2.70 | 0.00 | - | 10 | 24 | 61.62% |
| SSTK241220C00070000 | 2024-06-13 10:29AM EDT | 70.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 10 | 22 | 50.34% |
| SSTK241220C00075000 | 2024-06-07 2:24PM EDT | 75.00 | 0.55 | 0.10 | 4.80 | 0.00 | - | 45 | 11 | 82.20% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220P00020000 | 2024-06-03 3:33PM EDT | 20.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 36 | 40 | 75.93% |
| SSTK241220P00022500 | 2024-02-20 12:44PM EDT | 22.50 | 1.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 59.77% |
| SSTK241220P00025000 | 2024-04-17 9:38AM EDT | 25.00 | 1.30 | 0.30 | 3.30 | 0.00 | - | 1 | 63 | 76.71% |
| SSTK241220P00027500 | 2024-06-07 9:38AM EDT | 27.50 | 1.19 | 0.80 | 1.70 | 0.00 | - | 1 | 47 | 57.08% |
| SSTK241220P00030000 | 2024-05-28 9:36AM EDT | 30.00 | 2.30 | 0.15 | 2.30 | 0.00 | - | 5 | 18 | 62.21% |
| SSTK241220P00032500 | 2024-05-28 3:45PM EDT | 32.50 | 3.20 | 1.80 | 2.60 | 0.00 | - | 1 | 14 | 50.82% |
| SSTK241220P00035000 | 2024-06-06 2:32PM EDT | 35.00 | 3.40 | 2.50 | 3.50 | 0.00 | - | 1 | 19 | 54.50% |
| SSTK241220P00037500 | 2024-05-24 3:03PM EDT | 37.50 | 5.49 | 3.80 | 4.40 | 0.00 | - | 4 | 115 | 52.09% |
| SSTK241220P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 5.60 | 4.90 | 6.10 | -0.90 | -13.85% | 1 | 14 | 50.20% |
| SSTK241220P00042500 | 2024-05-02 9:30AM EDT | 42.50 | 6.20 | 6.10 | 7.00 | 0.00 | - | - | 2 | 50.42% |
| SSTK241220P00045000 | 2024-05-02 10:11AM EDT | 45.00 | 9.20 | 6.70 | 8.60 | 0.00 | - | 1 | 214 | 50.16% |
| SSTK241220P00047500 | 2023-12-01 3:16PM EDT | 47.50 | 9.00 | 6.10 | 8.80 | 0.00 | - | 9 | 9 | 35.77% |
| SSTK241220P00050000 | 2024-04-16 11:18AM EDT | 50.00 | 13.00 | 9.30 | 14.00 | 0.00 | - | 2 | 4 | 65.86% |
| SSTK241220P00052500 | 2024-04-12 12:51PM EDT | 52.50 | 14.60 | 14.00 | 14.80 | 0.00 | - | 7 | 13 | 51.70% |
| SSTK241220P00055000 | 2023-12-01 2:27PM EDT | 55.00 | 13.70 | 11.20 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSTK241220P00060000 | 2024-04-04 3:41PM EDT | 60.00 | 18.66 | 20.80 | 23.50 | 0.00 | - | 1 | 1 | 66.55% |
| SSTK241220P00070000 | 2024-03-07 11:43AM EDT | 70.00 | 21.10 | 27.20 | 29.60 | 0.00 | - | 1 | 0 | 39.36% |
© 2024 Yahoo. All rights reserved.