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 | 308.01% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 270.51% |
| 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 | 4.50 | 6.60 | 0.00 | - | 1 | 4 | 63.62% |
| SSTK240517C00040000 | 2024-04-22 1:50PM EDT | 40.00 | 3.61 | 3.90 | 4.20 | 0.00 | - | 97 | 116 | 70.51% |
| SSTK240517C00042500 | 2024-04-25 11:33AM EDT | 42.50 | 2.39 | 2.55 | 2.90 | 0.00 | - | 18 | 104 | 70.61% |
| SSTK240517C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 1.92 | 1.55 | 1.80 | +0.27 | +16.36% | 1 | 129 | 68.70% |
| SSTK240517C00047500 | 2024-04-26 1:41PM EDT | 47.50 | 0.99 | 0.90 | 1.05 | -0.01 | -1.00% | 9 | 570 | 67.68% |
| SSTK240517C00050000 | 2024-04-26 11:29AM EDT | 50.00 | 0.80 | 0.50 | 0.60 | +0.20 | +33.33% | 1 | 144 | 67.48% |
| SSTK240517C00052500 | 2024-04-26 11:54AM EDT | 52.50 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 209 | 70.31% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 2 | 106 | 72.95% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 92.19% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 101.37% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 92.19% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 126.95% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 146.09% |
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 | 241.02% |
| 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 | 180.08% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 154.49% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 131.15% |
| SSTK240517P00030000 | 2024-04-24 9:44AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 85.94% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 75 | 89.16% |
| SSTK240517P00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.42 | 0.35 | 0.65 | +0.01 | +2.44% | 7 | 101 | 76.27% |
| SSTK240517P00037500 | 2024-04-26 11:29AM EDT | 37.50 | 0.76 | 0.75 | 0.90 | -0.13 | -14.61% | 2 | 97 | 68.60% |
| SSTK240517P00040000 | 2024-04-25 11:55AM EDT | 40.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 2 | 281 | 66.60% |
| SSTK240517P00042500 | 2024-04-25 1:37PM EDT | 42.50 | 2.95 | 2.55 | 2.85 | 0.00 | - | 3 | 149 | 66.41% |
| SSTK240517P00045000 | 2024-04-26 12:50PM EDT | 45.00 | 3.80 | 3.90 | 4.40 | -1.00 | -20.83% | 12 | 104 | 64.36% |
| SSTK240517P00047500 | 2024-04-08 11:11AM EDT | 47.50 | 4.90 | 5.80 | 7.20 | 0.00 | - | 4 | 332 | 79.20% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 7.10 | 8.80 | 0.00 | - | 1 | 70 | 56.74% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 9.90 | 11.60 | 0.00 | - | 3 | 3 | 82.52% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 10.70 | 15.00 | 0.00 | - | 1 | 4 | 71.88% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 138.09% |
© 2024 Yahoo. All rights reserved.