UK markets close in 6 hours 59 minutes

Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.94+0.17 (+0.45%)
At close: 04:00PM EDT
37.02 -0.92 (-2.42%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSTK240816C000350002024-06-20 12:14PM EDT35.006.600.000.000.00--00.00%
SSTK240816C000375002024-06-26 3:39PM EDT37.503.150.000.000.00-200.00%
SSTK240816C000400002024-06-25 3:50PM EDT40.002.100.000.000.00-203.13%
SSTK240816C000425002024-06-25 1:52PM EDT42.501.250.000.000.00-206.25%
SSTK240816C000450002024-06-26 12:53PM EDT45.000.850.000.000.00-4012.50%
SSTK240816C000475002024-06-05 3:57PM EDT47.501.180.000.000.00-1012.50%
SSTK240816C000500002024-06-26 3:54PM EDT50.000.400.000.000.00-2012.50%
SSTK240816C000525002024-06-21 12:27PM EDT52.500.400.000.000.00-1025.00%
SSTK240816C000550002024-05-20 12:23PM EDT55.000.750.001.950.00-220788.28%
SSTK240816C000575002024-06-03 11:46AM EDT57.500.500.000.000.00-5025.00%
SSTK240816C000600002024-06-25 2:31PM EDT60.000.180.000.000.00-2025.00%
SSTK240816C000650002024-05-28 11:19AM EDT65.000.300.000.000.00-10025.00%
SSTK240816C000700002024-06-05 3:57PM EDT70.000.150.000.000.00-8025.00%
SSTK240816C000750002024-05-10 2:30PM EDT75.000.200.002.250.00-1617136.57%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSTK240816P000200002024-05-23 1:58PM EDT20.000.200.001.750.00-911146.29%
SSTK240816P000225002024-03-11 12:14PM EDT22.500.220.250.550.00-817100.20%
SSTK240816P000250002024-04-12 2:14PM EDT25.000.700.250.700.00-84687.30%
SSTK240816P000275002024-02-22 10:30AM EDT27.501.350.002.500.00-13298.83%
SSTK240816P000300002024-06-26 12:28PM EDT30.000.500.000.000.00-4012.50%
SSTK240816P000325002024-06-07 12:53PM EDT32.501.050.000.000.00-10012.50%
SSTK240816P000350002024-06-25 11:42AM EDT35.001.660.000.000.00-2006.25%
SSTK240816P000375002024-06-21 2:24PM EDT37.502.500.000.000.00-200.78%
SSTK240816P000400002024-06-21 12:14PM EDT40.003.600.000.000.00-200.00%
SSTK240816P000425002024-05-20 10:19AM EDT42.504.054.404.900.00-13329.30%
SSTK240816P000450002024-05-03 1:23PM EDT45.007.005.806.500.00-1100.00%
SSTK240816P000475002024-04-29 3:17PM EDT47.507.709.6011.600.00-11766.36%
SSTK240816P000600002024-01-24 10:40AM EDT60.0012.3015.3017.800.00--100.00%
SSTK240816P000650002024-01-23 4:27PM EDT65.0017.0019.5021.900.00-10100.00%
SSTK240816P000700002024-04-10 9:42AM EDT70.0028.000.000.000.00-110.00%