UK markets open in 7 hours
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,333.80 +22.80 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,498.96 -1,898.29 (-3.92%)
Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 340.04% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 300.15% |
| 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 | 4.60 | 8.10 | 0.00 | - | 1 | 4 | 99.41% |
| SSTK240517C00040000 | 2024-05-01 3:14PM EDT | 40.00 | 5.08 | 3.90 | 4.30 | +1.47 | +40.72% | 11 | 116 | 78.71% |
| SSTK240517C00042500 | 2024-05-01 3:47PM EDT | 42.50 | 2.50 | 2.50 | 2.90 | +0.11 | +4.60% | 6 | 104 | 77.05% |
| SSTK240517C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 1.60 | 1.50 | 1.70 | +0.05 | +3.23% | 20 | 131 | 73.73% |
| SSTK240517C00047500 | 2024-05-01 3:09PM EDT | 47.50 | 1.30 | 0.80 | 1.15 | +0.30 | +30.00% | 15 | 578 | 74.95% |
| SSTK240517C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.55 | 0.45 | 0.55 | -0.13 | -19.12% | 20 | 144 | 72.56% |
| SSTK240517C00052500 | 2024-05-01 12:54PM EDT | 52.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 4 | 214 | 79.59% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.15 | 3.20 | 0.00 | - | 2 | 107 | 148.05% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 4.10 | 0.00 | - | 3 | 17 | 175.10% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 78.13% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 84.38% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 141.41% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 162.89% |
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 | 269.92% |
| 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 | 201.76% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 173.24% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 147.07% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 4.80 | +0.12 | +120.00% | 2 | 19 | 233.01% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 8 | 75 | 198.44% |
| SSTK240517P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.45 | 0.30 | 0.45 | +0.14 | +45.16% | 6 | 109 | 78.52% |
| SSTK240517P00037500 | 2024-05-01 3:51PM EDT | 37.50 | 0.65 | 0.65 | 0.95 | +0.05 | +8.33% | 37 | 93 | 76.32% |
| SSTK240517P00040000 | 2024-05-01 1:34PM EDT | 40.00 | 1.30 | 1.30 | 1.70 | -0.05 | -3.70% | 3 | 307 | 73.73% |
| SSTK240517P00042500 | 2024-05-01 3:51PM EDT | 42.50 | 2.05 | 2.40 | 2.80 | -0.25 | -10.87% | 13 | 148 | 72.51% |
| SSTK240517P00045000 | 2024-05-01 2:49PM EDT | 45.00 | 3.60 | 3.80 | 4.30 | -0.28 | -7.22% | 6 | 118 | 70.46% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 5.10 | 6.90 | 0.00 | - | 1 | 332 | 73.73% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 6.00 | 9.10 | 0.00 | - | 1 | 70 | 112.01% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.00 | 12.40 | 0.00 | - | 3 | 3 | 63.09% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 139.50% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 157.13% |
© 2024 Yahoo. All rights reserved.