Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00040000 | 2024-05-10 9:31AM EDT | 40.00 | 4.20 | 5.70 | 6.30 | 0.00 | - | 2 | 2,050 | 52.76% |
| SSTK240816C00042500 | 2024-05-02 11:30AM EDT | 42.50 | 4.37 | 4.30 | 5.10 | 0.00 | - | 3 | 17 | 52.30% |
| SSTK240816C00045000 | 2024-05-14 3:26PM EDT | 45.00 | 3.40 | 3.20 | 4.00 | 0.00 | - | 1 | 3 | 51.66% |
| SSTK240816C00047500 | 2024-05-13 9:49AM EDT | 47.50 | 2.25 | 2.35 | 3.10 | 0.00 | - | 4 | 108 | 51.29% |
| SSTK240816C00050000 | 2024-05-15 3:53PM EDT | 50.00 | 2.10 | 1.75 | 2.45 | +0.30 | +16.67% | 2 | 51 | 51.86% |
| SSTK240816C00052500 | 2024-05-03 9:54AM EDT | 52.50 | 1.80 | 1.35 | 1.95 | 0.00 | - | 1 | 12 | 52.88% |
| SSTK240816C00055000 | 2024-05-14 10:27AM EDT | 55.00 | 1.18 | 0.95 | 1.55 | 0.00 | - | 1 | 207 | 53.08% |
| SSTK240816C00057500 | 2024-04-04 3:52PM EDT | 57.50 | 2.10 | 0.45 | 2.10 | 0.00 | - | 4 | 54 | 58.94% |
| SSTK240816C00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.44 | 0.55 | 1.05 | 0.00 | - | 8 | 25 | 55.32% |
| SSTK240816C00065000 | 2024-05-01 3:58PM EDT | 65.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 65 | 33 | 60.50% |
| SSTK240816C00070000 | 2024-04-26 10:59AM EDT | 70.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 5 | 23 | 73.12% |
| SSTK240816C00075000 | 2024-05-10 2:30PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 22 | 17 | 66.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816P00020000 | 2024-05-10 11:39AM EDT | 20.00 | 0.53 | 0.10 | 0.35 | 0.00 | - | - | 28 | 87.60% |
| SSTK240816P00022500 | 2024-03-11 12:14PM EDT | 22.50 | 0.22 | 0.25 | 0.55 | 0.00 | - | 8 | 17 | 85.45% |
| SSTK240816P00025000 | 2024-04-12 2:14PM EDT | 25.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 8 | 46 | 76.66% |
| SSTK240816P00027500 | 2024-02-22 10:30AM EDT | 27.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 87.50% |
| SSTK240816P00030000 | 2024-05-15 12:12PM EDT | 30.00 | 0.45 | 0.45 | 1.35 | -0.30 | -40.00% | 1 | 12 | 66.70% |
| SSTK240816P00032500 | 2024-05-03 11:06AM EDT | 32.50 | 1.32 | 0.85 | 1.25 | 0.00 | - | 1 | 1 | 58.74% |
| SSTK240816P00035000 | 2024-05-09 3:09PM EDT | 35.00 | 2.01 | 1.15 | 1.70 | 0.00 | - | 10 | 1,253 | 54.30% |
| SSTK240816P00037500 | 2024-05-08 10:33AM EDT | 37.50 | 3.20 | 1.90 | 2.45 | 0.00 | - | 1 | 63 | 53.66% |
| SSTK240816P00040000 | 2024-05-09 3:05PM EDT | 40.00 | 4.00 | 2.50 | 3.30 | 0.00 | - | 1 | 20 | 50.02% |
| SSTK240816P00042500 | 2024-05-09 2:10PM EDT | 42.50 | 5.68 | 3.50 | 4.50 | 0.00 | - | 2 | 32 | 54.42% |
| SSTK240816P00045000 | 2024-05-03 1:23PM EDT | 45.00 | 7.00 | 5.20 | 5.90 | 0.00 | - | 1 | 10 | 53.76% |
| SSTK240816P00047500 | 2024-04-29 3:17PM EDT | 47.50 | 7.70 | 6.60 | 7.40 | 0.00 | - | 1 | 17 | 51.98% |
| SSTK240816P00060000 | 2024-01-24 10:40AM EDT | 60.00 | 12.30 | 15.30 | 17.80 | 0.00 | - | - | 10 | 52.88% |
| SSTK240816P00065000 | 2024-01-23 4:27PM EDT | 65.00 | 17.00 | 19.50 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| SSTK240816P00070000 | 2024-04-10 9:42AM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.