UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.23 +0.49 (+0.63%) GOLD FUTURES
2,328.00 +3.00 (+0.13%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,643.81 -111.47 (-0.20%)
Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00037500 | 2024-06-05 3:51PM EDT | 37.50 | 4.50 | 4.00 | 4.50 | 0.00 | - | - | 2 | 56.03% |
| SSTK240816C00040000 | 2024-06-10 12:30PM EDT | 40.00 | 2.75 | 2.85 | 3.30 | -0.17 | -5.82% | 4 | 2,051 | 55.15% |
| SSTK240816C00042500 | 2024-05-20 12:20PM EDT | 42.50 | 3.70 | 1.90 | 2.35 | 0.00 | - | 8 | 27 | 53.86% |
| SSTK240816C00045000 | 2024-06-05 2:16PM EDT | 45.00 | 1.51 | 1.30 | 1.70 | 0.00 | - | 1 | 6 | 54.20% |
| SSTK240816C00047500 | 2024-06-05 3:57PM EDT | 47.50 | 1.18 | 0.85 | 1.85 | 0.00 | - | 1 | 109 | 60.40% |
| SSTK240816C00050000 | 2024-06-06 12:12PM EDT | 50.00 | 0.70 | 0.45 | 0.95 | 0.00 | - | 1 | 66 | 54.30% |
| SSTK240816C00052500 | 2024-05-22 10:54AM EDT | 52.50 | 0.79 | 0.40 | 1.00 | 0.00 | - | 1 | 16 | 60.79% |
| SSTK240816C00055000 | 2024-05-20 12:23PM EDT | 55.00 | 0.75 | 0.25 | 1.05 | 0.00 | - | 2 | 207 | 65.38% |
| SSTK240816C00057500 | 2024-06-03 11:46AM EDT | 57.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 5 | 79 | 64.60% |
| SSTK240816C00060000 | 2024-06-07 11:47AM EDT | 60.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 9 | 33 | 76.76% |
| SSTK240816C00065000 | 2024-05-28 11:19AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 75.39% |
| SSTK240816C00070000 | 2024-06-05 3:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 23 | 83.20% |
| SSTK240816C00075000 | 2024-05-10 2:30PM EDT | 75.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 16 | 17 | 115.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816P00020000 | 2024-05-23 1:58PM EDT | 20.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 183.79% |
| SSTK240816P00022500 | 2024-03-11 12:14PM EDT | 22.50 | 0.22 | 0.25 | 0.55 | 0.00 | - | 8 | 17 | 88.77% |
| SSTK240816P00025000 | 2024-04-12 2:14PM EDT | 25.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 8 | 46 | 77.78% |
| SSTK240816P00027500 | 2024-02-22 10:30AM EDT | 27.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 88.18% |
| SSTK240816P00030000 | 2024-05-29 2:09PM EDT | 30.00 | 0.77 | 0.40 | 0.90 | 0.00 | - | 4 | 13 | 56.74% |
| SSTK240816P00032500 | 2024-06-07 12:53PM EDT | 32.50 | 1.05 | 0.85 | 1.25 | 0.00 | - | 10 | 11 | 52.98% |
| SSTK240816P00035000 | 2024-06-04 11:53AM EDT | 35.00 | 1.58 | 1.50 | 1.90 | 0.00 | - | 3 | 1,255 | 50.44% |
| SSTK240816P00037500 | 2024-06-04 1:26PM EDT | 37.50 | 2.60 | 2.45 | 2.85 | 0.00 | - | 1 | 72 | 51.71% |
| SSTK240816P00040000 | 2024-06-10 10:28AM EDT | 40.00 | 4.65 | 3.70 | 4.10 | +0.55 | +13.41% | 2 | 65 | 49.83% |
| SSTK240816P00042500 | 2024-05-20 10:19AM EDT | 42.50 | 4.05 | 5.00 | 5.80 | 0.00 | - | 1 | 33 | 50.64% |
| SSTK240816P00045000 | 2024-05-03 1:23PM EDT | 45.00 | 7.00 | 5.80 | 6.50 | 0.00 | - | 1 | 10 | 23.44% |
| SSTK240816P00047500 | 2024-04-29 3:17PM EDT | 47.50 | 7.70 | 9.60 | 11.60 | 0.00 | - | 1 | 17 | 67.14% |
| SSTK240816P00060000 | 2024-01-24 10:40AM EDT | 60.00 | 12.30 | 15.30 | 17.80 | 0.00 | - | - | 10 | 0.00% |
| SSTK240816P00065000 | 2024-01-23 4:27PM EDT | 65.00 | 17.00 | 19.50 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| SSTK240816P00070000 | 2024-04-10 9:42AM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.