Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 376.27% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 319.63% |
| 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 | 2.50 | 6.80 | 0.00 | - | 1 | 4 | 53.52% |
| SSTK240517C00040000 | 2024-05-02 3:01PM EDT | 40.00 | 2.60 | 2.50 | 2.85 | -2.48 | -48.82% | 42 | 117 | 54.05% |
| SSTK240517C00042500 | 2024-05-02 3:47PM EDT | 42.50 | 1.40 | 1.10 | 1.40 | -1.10 | -44.00% | 35 | 104 | 49.76% |
| SSTK240517C00045000 | 2024-05-02 2:33PM EDT | 45.00 | 0.45 | 0.40 | 0.60 | -1.15 | -71.88% | 73 | 139 | 48.93% |
| SSTK240517C00047500 | 2024-05-02 3:07PM EDT | 47.50 | 0.15 | 0.10 | 0.25 | -1.15 | -88.46% | 41 | 588 | 50.29% |
| SSTK240517C00050000 | 2024-05-02 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 4 | 146 | 56.54% |
| SSTK240517C00052500 | 2024-05-01 12:54PM EDT | 52.50 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 3 | 214 | 67.97% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 96.00% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 97.46% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 117.09% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 96.09% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 145.31% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.99% |
Putsfor17 May 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 | 266.41% |
| 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 | 198.05% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 169.34% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 143.16% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 92.77% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 75 | 62.11% |
| SSTK240517P00035000 | 2024-05-02 9:31AM EDT | 35.00 | 0.62 | 0.00 | 0.50 | +0.17 | +37.78% | 2 | 112 | 65.82% |
| SSTK240517P00037500 | 2024-05-02 1:40PM EDT | 37.50 | 0.40 | 0.20 | 0.35 | -0.25 | -38.46% | 13 | 113 | 51.07% |
| SSTK240517P00040000 | 2024-05-02 3:48PM EDT | 40.00 | 0.85 | 0.65 | 1.00 | -0.45 | -34.62% | 25 | 305 | 50.88% |
| SSTK240517P00042500 | 2024-05-02 10:08AM EDT | 42.50 | 3.00 | 0.50 | 2.10 | +0.95 | +46.34% | 3 | 154 | 48.29% |
| SSTK240517P00045000 | 2024-05-02 10:49AM EDT | 45.00 | 4.38 | 3.40 | 3.80 | +0.78 | +21.67% | 4 | 122 | 47.07% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 3.50 | 8.00 | 0.00 | - | 1 | 332 | 122.85% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 6.00 | 10.50 | 0.00 | - | 1 | 70 | 141.89% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 158.89% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 116.41% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 128.52% |
© 2024 Yahoo. All rights reserved.