Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
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 | 320.70% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 286.47% |
| 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 | 5.60 | 6.70 | 0.00 | - | 1 | 4 | 84.57% |
| SSTK240517C00040000 | 2024-04-22 1:50PM EDT | 40.00 | 3.61 | 3.70 | 4.30 | 0.00 | - | 97 | 116 | 69.82% |
| SSTK240517C00042500 | 2024-04-25 11:33AM EDT | 42.50 | 2.39 | 2.30 | 2.85 | 0.00 | - | 18 | 104 | 68.85% |
| SSTK240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.55 | 1.30 | 1.75 | 0.00 | - | 1 | 131 | 67.53% |
| SSTK240517C00047500 | 2024-04-29 9:33AM EDT | 47.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 4 | 578 | 69.53% |
| SSTK240517C00050000 | 2024-04-30 1:12PM EDT | 50.00 | 0.68 | 0.25 | 0.60 | 0.00 | - | 1 | 144 | 65.72% |
| SSTK240517C00052500 | 2024-04-30 9:59AM EDT | 52.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 214 | 71.68% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.05 | 4.80 | 0.00 | - | 2 | 107 | 166.65% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 4.10 | 0.00 | - | 3 | 17 | 168.41% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 192.82% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 89.06% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 136.33% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 157.03% |
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 | 262.70% |
| 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 | 196.68% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 168.95% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 143.55% |
| SSTK240517P00030000 | 2024-04-24 9:44AM EDT | 30.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 19 | 146.19% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 8 | 75 | 193.85% |
| SSTK240517P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 1 | 109 | 75.68% |
| SSTK240517P00037500 | 2024-04-30 11:43AM EDT | 37.50 | 0.60 | 0.65 | 0.80 | 0.00 | - | 5 | 93 | 72.36% |
| SSTK240517P00040000 | 2024-04-30 10:14AM EDT | 40.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 33 | 307 | 70.12% |
| SSTK240517P00042500 | 2024-04-29 2:46PM EDT | 42.50 | 2.30 | 2.25 | 2.90 | 0.00 | - | 6 | 148 | 71.83% |
| SSTK240517P00045000 | 2024-04-30 1:55PM EDT | 45.00 | 3.88 | 4.00 | 6.10 | 0.00 | - | 3 | 118 | 99.22% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 5.60 | 8.00 | 0.00 | - | 1 | 332 | 100.15% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 7.80 | 9.60 | 0.00 | - | 1 | 70 | 99.61% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.10 | 12.30 | 0.00 | - | 3 | 3 | 72.36% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 10.50 | 14.60 | 0.00 | - | 1 | 4 | 72.27% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 157.91% |
© 2024 Yahoo. All rights reserved.