Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220C00022500 | 2024-02-21 10:41AM EDT | 22.50 | 17.70 | 22.20 | 27.00 | 0.00 | - | 1 | 0 | 154.54% |
| SSTK241220C00025000 | 2024-04-26 3:10PM EDT | 25.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SSTK241220C00030000 | 2024-02-26 10:39AM EDT | 30.00 | 19.52 | 17.80 | 20.10 | 0.00 | - | 1 | 0 | 125.81% |
| SSTK241220C00035000 | 2024-04-05 12:16PM EDT | 35.00 | 14.50 | 7.80 | 11.00 | 0.00 | - | 2 | 5 | 54.04% |
| SSTK241220C00040000 | 2024-05-14 1:25PM EDT | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSTK241220C00042500 | 2024-05-21 3:28PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 27 | 1.56% |
| SSTK241220C00045000 | 2024-05-13 11:03AM EDT | 45.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| SSTK241220C00047500 | 2024-05-20 9:30AM EDT | 47.50 | 4.40 | 3.10 | 4.30 | 0.00 | - | 1 | 88 | 54.22% |
| SSTK241220C00050000 | 2024-05-20 10:26AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| SSTK241220C00052500 | 2024-04-17 12:14PM EDT | 52.50 | 4.00 | 2.80 | 5.20 | 0.00 | - | 2 | 39 | 61.99% |
| SSTK241220C00055000 | 2024-03-08 12:28PM EDT | 55.00 | 9.00 | 4.40 | 5.20 | 0.00 | - | 20 | 24 | 73.17% |
| SSTK241220C00057500 | 2024-03-22 1:05PM EDT | 57.50 | 5.56 | 2.35 | 3.20 | 0.00 | - | 5 | 81 | 59.51% |
| SSTK241220C00060000 | 2024-05-20 2:49PM EDT | 60.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SSTK241220C00065000 | 2024-03-21 3:04PM EDT | 65.00 | 4.00 | 1.80 | 2.45 | 0.00 | - | 10 | 30 | 63.06% |
| SSTK241220C00070000 | 2024-05-17 11:58AM EDT | 70.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220P00022500 | 2024-02-20 12:44PM EDT | 22.50 | 1.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 56.45% |
| SSTK241220P00025000 | 2024-04-17 9:38AM EDT | 25.00 | 1.30 | 0.30 | 3.30 | 0.00 | - | 1 | 63 | 72.41% |
| SSTK241220P00027500 | 2024-02-16 3:58PM EDT | 27.50 | 2.30 | 0.80 | 1.85 | 0.00 | - | 32 | 42 | 55.13% |
| SSTK241220P00030000 | 2024-03-18 12:48PM EDT | 30.00 | 1.70 | 2.45 | 3.10 | 0.00 | - | 1 | 14 | 64.43% |
| SSTK241220P00032500 | 2024-02-20 3:20PM EDT | 32.50 | 4.00 | 0.65 | 3.90 | 0.00 | - | 12 | 13 | 66.06% |
| SSTK241220P00035000 | 2024-05-16 11:17AM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| SSTK241220P00037500 | 2024-05-20 1:13PM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 3.13% |
| SSTK241220P00040000 | 2024-04-02 11:26AM EDT | 40.00 | 5.80 | 5.40 | 5.90 | 0.00 | - | 1 | 11 | 50.90% |
| SSTK241220P00042500 | 2024-05-02 9:30AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SSTK241220P00045000 | 2024-05-02 10:11AM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| SSTK241220P00047500 | 2023-12-01 3:16PM EDT | 47.50 | 9.00 | 6.10 | 8.80 | 0.00 | - | 9 | 9 | 34.25% |
| SSTK241220P00050000 | 2024-04-16 11:18AM EDT | 50.00 | 13.00 | 9.30 | 14.00 | 0.00 | - | 2 | 4 | 62.48% |
| SSTK241220P00052500 | 2024-04-12 12:51PM EDT | 52.50 | 14.60 | 14.00 | 14.80 | 0.00 | - | 7 | 13 | 52.86% |
| SSTK241220P00055000 | 2023-12-01 2:27PM EDT | 55.00 | 13.70 | 11.20 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSTK241220P00060000 | 2024-04-04 3:41PM EDT | 60.00 | 18.66 | 20.80 | 23.50 | 0.00 | - | 1 | 1 | 63.31% |
| SSTK241220P00070000 | 2024-03-07 11:43AM EDT | 70.00 | 21.10 | 27.20 | 29.60 | 0.00 | - | 1 | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.