Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920C00020000 | 2024-05-10 2:19PM EDT | 20.00 | 20.50 | 20.60 | 24.90 | 0.00 | - | 1 | 3 | 132.76% |
| SSTK240920C00025000 | 2023-12-29 4:55PM EDT | 25.00 | 24.35 | 21.50 | 25.90 | 0.00 | - | 1 | 1 | 169.14% |
| SSTK240920C00027500 | 2023-10-31 9:37AM EDT | 27.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SSTK240920C00030000 | 2023-11-01 10:10AM EDT | 30.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSTK240920C00035000 | 2023-11-03 10:33AM EDT | 35.00 | 10.70 | 14.10 | 14.60 | 0.00 | - | 1 | 1 | 109.01% |
| SSTK240920C00037500 | 2024-05-06 11:39AM EDT | 37.50 | 5.80 | 7.70 | 8.90 | 0.00 | - | - | 1 | 53.98% |
| SSTK240920C00040000 | 2024-05-02 2:53PM EDT | 40.00 | 5.30 | 6.40 | 6.90 | 0.00 | - | 2 | 715 | 51.44% |
| SSTK240920C00042500 | 2024-05-10 2:12PM EDT | 42.50 | 4.00 | 5.10 | 5.50 | 0.00 | - | 3 | 96 | 50.23% |
| SSTK240920C00045000 | 2024-05-15 1:20PM EDT | 45.00 | 4.10 | 2.60 | 4.40 | +0.90 | +28.12% | 16 | 83 | 51.62% |
| SSTK240920C00047500 | 2024-05-10 1:15PM EDT | 47.50 | 2.85 | 2.95 | 3.60 | 0.00 | - | 50 | 203 | 52.30% |
| SSTK240920C00050000 | 2024-05-15 10:11AM EDT | 50.00 | 2.82 | 2.40 | 2.90 | +1.07 | +61.14% | 8 | 221 | 52.48% |
| SSTK240920C00052500 | 2024-04-09 12:45PM EDT | 52.50 | 3.60 | 0.00 | 3.80 | 0.00 | - | 5 | 27 | 68.23% |
| SSTK240920C00055000 | 2024-04-18 2:05PM EDT | 55.00 | 2.10 | 1.55 | 1.95 | 0.00 | - | 9 | 152 | 51.47% |
| SSTK240920C00057500 | 2024-05-07 12:14PM EDT | 57.50 | 1.00 | 1.15 | 1.60 | 0.00 | - | 25 | 56 | 51.49% |
| SSTK240920C00060000 | 2024-05-15 10:16AM EDT | 60.00 | 1.10 | 0.90 | 1.30 | +0.25 | +29.41% | 11 | 4,366 | 51.86% |
| SSTK240920C00065000 | 2024-04-30 2:21PM EDT | 65.00 | 1.20 | 0.60 | 1.05 | 0.00 | - | 16 | 97 | 54.81% |
| SSTK240920C00070000 | 2024-05-14 2:35PM EDT | 70.00 | 0.60 | 0.45 | 2.50 | 0.00 | - | 24 | 30 | 72.22% |
| SSTK240920C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 0.68 | 0.05 | 1.55 | 0.00 | - | - | 7 | 66.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920P00017500 | 2024-04-15 3:11PM EDT | 17.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 60 | 82.62% |
| SSTK240920P00020000 | 2024-05-01 3:30PM EDT | 20.00 | 1.03 | 0.00 | 0.45 | 0.00 | - | 8 | 53 | 74.90% |
| SSTK240920P00022500 | 2024-05-02 2:18PM EDT | 22.50 | 0.42 | 0.00 | 0.55 | 0.00 | - | 12 | 43 | 67.38% |
| SSTK240920P00025000 | 2024-04-15 3:18PM EDT | 25.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 13 | 62 | 81.93% |
| SSTK240920P00027500 | 2024-05-14 2:39PM EDT | 27.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | 6 | 30 | 62.94% |
| SSTK240920P00030000 | 2024-05-14 2:39PM EDT | 30.00 | 0.80 | 0.80 | 1.25 | 0.00 | - | 5 | 17 | 59.62% |
| SSTK240920P00032500 | 2024-05-14 2:39PM EDT | 32.50 | 1.20 | 1.15 | 1.70 | 0.00 | - | 15 | 21 | 56.62% |
| SSTK240920P00035000 | 2024-05-06 2:14PM EDT | 35.00 | 2.63 | 1.75 | 2.20 | 0.00 | - | 7 | 2,182 | 54.20% |
| SSTK240920P00037500 | 2024-05-07 11:32AM EDT | 37.50 | 3.20 | 0.85 | 2.90 | 0.00 | - | 2 | 10 | 54.57% |
| SSTK240920P00040000 | 2024-05-06 1:38PM EDT | 40.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 57 | 51.98% |
| SSTK240920P00042500 | 2024-05-13 12:14PM EDT | 42.50 | 5.40 | 4.80 | 5.00 | 0.00 | - | 1 | 61 | 50.75% |
| SSTK240920P00045000 | 2024-05-03 10:39AM EDT | 45.00 | 7.00 | 4.80 | 6.40 | 0.00 | - | 1 | 64 | 51.15% |
| SSTK240920P00047500 | 2024-04-16 11:34AM EDT | 47.50 | 10.10 | 7.60 | 8.00 | 0.00 | - | 1 | 8 | 50.81% |
| SSTK240920P00050000 | 2024-04-04 3:56PM EDT | 50.00 | 9.90 | 11.40 | 13.60 | 0.00 | - | 4 | 4 | 78.10% |
| SSTK240920P00052500 | 2024-03-12 1:25PM EDT | 52.50 | 8.90 | 12.30 | 13.00 | 0.00 | - | 13 | 13 | 60.99% |
| SSTK240920P00055000 | 2024-02-29 3:20PM EDT | 55.00 | 10.90 | 11.90 | 13.90 | 0.00 | - | 13 | 14 | 52.71% |
| SSTK240920P00057500 | 2024-04-01 1:16PM EDT | 57.50 | 14.20 | 13.90 | 15.70 | 0.00 | - | - | 4 | 48.39% |
| SSTK240920P00060000 | 2024-01-02 11:36AM EDT | 60.00 | 15.52 | 15.00 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.