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 | 268.07% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 242.43% |
| 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 | 5.90 | 7.40 | 0.00 | - | 1 | 4 | 84.42% |
| SSTK240517C00040000 | 2024-04-22 1:50PM EDT | 40.00 | 3.61 | 2.85 | 6.00 | 0.00 | - | 97 | 116 | 68.31% |
| SSTK240517C00042500 | 2024-04-23 12:14PM EDT | 42.50 | 3.20 | 2.85 | 3.30 | 0.00 | - | 3 | 88 | 68.90% |
| SSTK240517C00045000 | 2024-04-24 11:22AM EDT | 45.00 | 1.95 | 1.75 | 2.10 | +0.10 | +5.41% | 21 | 113 | 66.16% |
| SSTK240517C00047500 | 2024-04-24 3:52PM EDT | 47.50 | 1.00 | 1.00 | 1.30 | -0.25 | -20.00% | 12 | 552 | 64.89% |
| SSTK240517C00050000 | 2024-04-23 1:11PM EDT | 50.00 | 0.70 | 0.45 | 0.80 | -0.05 | -6.67% | 1 | 146 | 63.09% |
| SSTK240517C00052500 | 2024-04-24 9:56AM EDT | 52.50 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 1 | 207 | 66.80% |
| SSTK240517C00055000 | 2024-04-23 1:01PM EDT | 55.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 2 | 108 | 69.04% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 72.75% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 92.38% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 177 | 84.38% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 116.41% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 134.28% |
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 | 226.56% |
| 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 | 169.73% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 145.90% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 124.22% |
| SSTK240517P00030000 | 2024-04-24 9:44AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | -0.28 | -73.68% | 10 | 19 | 104.10% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 75 | 85.25% |
| SSTK240517P00035000 | 2024-04-24 10:46AM EDT | 35.00 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 11 | 90 | 68.56% |
| SSTK240517P00037500 | 2024-04-24 1:17PM EDT | 37.50 | 0.89 | 0.70 | 0.90 | -0.06 | -6.32% | 1 | 97 | 65.82% |
| SSTK240517P00040000 | 2024-04-24 1:17PM EDT | 40.00 | 1.54 | 1.35 | 1.65 | +0.09 | +6.21% | 2 | 281 | 64.26% |
| SSTK240517P00042500 | 2024-04-23 11:08AM EDT | 42.50 | 2.45 | 2.40 | 2.70 | 0.00 | - | 2 | 152 | 62.89% |
| SSTK240517P00045000 | 2024-04-23 10:49AM EDT | 45.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 1 | 103 | 62.45% |
| SSTK240517P00047500 | 2024-04-08 11:11AM EDT | 47.50 | 4.90 | 5.50 | 6.10 | 0.00 | - | 4 | 332 | 62.70% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 6.50 | 10.10 | 0.00 | - | 1 | 70 | 77.44% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 9.50 | 12.30 | 0.00 | - | 3 | 3 | 93.55% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 10.10 | 14.90 | 0.00 | - | 1 | 4 | 68.75% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 139.84% |
© 2024 Yahoo. All rights reserved.