Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240419C00035000 | 2024-03-11 2:20PM EDT | 35.00 | 16.06 | 4.20 | 9.00 | 0.00 | - | 2 | 2 | 244.14% |
| SSTK240419C00040000 | 2024-04-10 9:30AM EDT | 40.00 | 3.62 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 183.79% |
| SSTK240419C00042500 | 2024-04-11 3:14PM EDT | 42.50 | 1.20 | 0.00 | 1.15 | 0.00 | - | 14 | 103 | 99.41% |
| SSTK240419C00045000 | 2024-04-18 1:38PM EDT | 45.00 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 1 | 296 | 91.41% |
| SSTK240419C00047500 | 2024-04-17 10:02AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 111.72% |
| SSTK240419C00050000 | 2024-04-08 11:35AM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 444 | 219.14% |
| SSTK240419C00052500 | 2024-04-12 12:21PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 255.08% |
| SSTK240419C00055000 | 2024-04-12 1:44PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1,562 | 288.28% |
| SSTK240419C00057500 | 2024-03-27 10:45AM EDT | 57.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 318.75% |
| SSTK240419C00060000 | 2024-04-16 12:06PM EDT | 60.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 307 | 448.83% |
| SSTK240419C00065000 | 2024-03-14 10:10AM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 106 | 262 | 399.22% |
| SSTK240419C00070000 | 2024-04-08 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 473.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240419P00027500 | 2024-03-06 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 221 | 262.50% |
| SSTK240419P00030000 | 2024-02-22 11:53AM EDT | 30.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 320.70% |
| SSTK240419P00032500 | 2024-02-20 3:06PM EDT | 32.50 | 0.90 | 0.00 | 0.40 | 0.00 | - | - | 10 | 216.41% |
| SSTK240419P00035000 | 2024-03-20 11:15AM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 30 | 187.70% |
| SSTK240419P00037500 | 2024-04-16 10:23AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 301 | 90.63% |
| SSTK240419P00040000 | 2024-04-18 10:57AM EDT | 40.00 | 0.43 | 0.10 | 1.15 | -0.07 | -14.00% | 2 | 180 | 83.40% |
| SSTK240419P00042500 | 2024-04-18 1:38PM EDT | 42.50 | 1.72 | 1.40 | 5.00 | -0.08 | -4.44% | 2 | 160 | 185.94% |
| SSTK240419P00045000 | 2024-04-16 1:25PM EDT | 45.00 | 4.25 | 2.30 | 6.50 | 0.00 | - | 1 | 37 | 118.75% |
| SSTK240419P00047500 | 2024-04-16 9:37AM EDT | 47.50 | 7.14 | 4.60 | 9.00 | 0.00 | - | 1 | 0 | 142.58% |
| SSTK240419P00050000 | 2024-03-21 1:13PM EDT | 50.00 | 3.62 | 7.00 | 11.50 | 0.00 | - | 3 | 1 | 164.06% |
| SSTK240419P00052500 | 2024-03-13 1:32PM EDT | 52.50 | 3.50 | 8.60 | 13.40 | 0.00 | - | 8 | 0 | 426.17% |
| SSTK240419P00055000 | 2024-03-11 2:45PM EDT | 55.00 | 5.80 | 11.00 | 15.90 | 0.00 | - | 5 | 0 | 467.58% |
© 2024 Yahoo. All rights reserved.