Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM 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 | 759.57% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 679.88% |
| 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 | 3.00 | 7.50 | 0.00 | - | 1 | 4 | 96.48% |
| SSTK240517C00040000 | 2024-05-14 3:26PM EDT | 40.00 | 3.95 | 0.10 | 3.60 | 0.00 | - | 18 | 218 | 134.57% |
| SSTK240517C00042500 | 2024-05-15 2:50PM EDT | 42.50 | 0.55 | 0.50 | 1.30 | -0.82 | -59.85% | 29 | 148 | 53.81% |
| SSTK240517C00045000 | 2024-05-13 3:05PM EDT | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 43 | 137 | 59.77% |
| SSTK240517C00047500 | 2024-05-15 2:31PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 566 | 61.72% |
| SSTK240517C00050000 | 2024-05-13 12:38PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 139 | 108.20% |
| SSTK240517C00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 212 | 180.66% |
| SSTK240517C00055000 | 2024-05-10 2:16PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 208.40% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 233.98% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 225.00% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 211.72% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 323.83% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 373.44% |
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 | 625.78% |
| 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 | 468.75% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 402.34% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 342.19% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 286.72% |
| SSTK240517P00032500 | 2024-05-06 10:46AM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 75 | 234.38% |
| SSTK240517P00035000 | 2024-05-09 3:24PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 61 | 152 | 184.38% |
| SSTK240517P00037500 | 2024-05-13 10:04AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 120 | 135.55% |
| SSTK240517P00040000 | 2024-05-14 2:54PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 311 | 51.37% |
| SSTK240517P00042500 | 2024-05-14 11:50AM EDT | 42.50 | 0.55 | 0.40 | 1.10 | 0.00 | - | 2 | 148 | 53.13% |
| SSTK240517P00045000 | 2024-05-14 11:25AM EDT | 45.00 | 2.13 | 2.40 | 5.00 | 0.00 | - | 1 | 119 | 147.27% |
| SSTK240517P00047500 | 2024-05-15 9:39AM EDT | 47.50 | 4.40 | 3.00 | 7.50 | -1.30 | -22.81% | 2 | 327 | 117.58% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 5.50 | 10.00 | 0.00 | - | 1 | 3 | 151.95% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 236.33% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 334.96% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 377.93% |
© 2024 Yahoo. All rights reserved.