Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 653.32% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 531.64% |
| 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 | 3.00 | 3.90 | 0.00 | - | 1 | 4 | 64.06% |
| SSTK240517C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 0.95 | 1.20 | 1.45 | 0.00 | - | 26 | 221 | 50.49% |
| SSTK240517C00042500 | 2024-05-10 12:55PM EDT | 42.50 | 0.30 | 0.30 | 0.40 | +0.09 | +42.86% | 3 | 151 | 47.85% |
| SSTK240517C00045000 | 2024-05-10 12:19PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 2 | 139 | 51.37% |
| SSTK240517C00047500 | 2024-05-10 12:55PM EDT | 47.50 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 11 | 574 | 80.47% |
| SSTK240517C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 95.90% |
| SSTK240517C00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 212 | 160.35% |
| SSTK240517C00055000 | 2024-05-10 2:16PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | -0.12 | -54.55% | 2 | 107 | 119.14% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 172.85% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 164.84% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 153.13% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 230.08% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 262.89% |
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 | 393.75% |
| 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 | 289.84% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 246.09% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 206.25% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 195.70% |
| SSTK240517P00032500 | 2024-05-06 10:46AM EDT | 32.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 75 | 156.84% |
| SSTK240517P00035000 | 2024-05-09 3:24PM EDT | 35.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 152 | 119.24% |
| SSTK240517P00037500 | 2024-05-10 3:43PM EDT | 37.50 | 0.15 | 0.10 | 0.25 | -0.40 | -72.73% | 2 | 121 | 50.59% |
| SSTK240517P00040000 | 2024-05-10 12:15PM EDT | 40.00 | 0.78 | 0.60 | 0.80 | -0.22 | -22.00% | 6 | 321 | 48.24% |
| SSTK240517P00042500 | 2024-05-09 3:05PM EDT | 42.50 | 2.95 | 1.65 | 2.35 | 0.00 | - | 7 | 150 | 50.59% |
| SSTK240517P00045000 | 2024-05-09 10:05AM EDT | 45.00 | 5.50 | 2.25 | 6.90 | 0.00 | - | 7 | 123 | 59.18% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 4.80 | 9.50 | 0.00 | - | 1 | 327 | 88.09% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 7.20 | 12.00 | 0.00 | - | 1 | 3 | 102.34% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 193.07% |
| 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.