Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00035000 | 2024-06-20 12:14PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSTK240816C00037500 | 2024-06-26 3:39PM EDT | 37.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSTK240816C00040000 | 2024-06-25 3:50PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SSTK240816C00042500 | 2024-06-25 1:52PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSTK240816C00045000 | 2024-06-26 12:53PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SSTK240816C00047500 | 2024-06-05 3:57PM EDT | 47.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSTK240816C00050000 | 2024-06-26 3:54PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSTK240816C00052500 | 2024-06-21 12:27PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSTK240816C00055000 | 2024-05-20 12:23PM EDT | 55.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 207 | 88.28% |
| SSTK240816C00057500 | 2024-06-03 11:46AM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SSTK240816C00060000 | 2024-06-25 2:31PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSTK240816C00065000 | 2024-05-28 11:19AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SSTK240816C00070000 | 2024-06-05 3:57PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SSTK240816C00075000 | 2024-05-10 2:30PM EDT | 75.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 16 | 17 | 136.57% |
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 | 1.75 | 0.00 | - | 9 | 11 | 146.29% |
| SSTK240816P00022500 | 2024-03-11 12:14PM EDT | 22.50 | 0.22 | 0.25 | 0.55 | 0.00 | - | 8 | 17 | 100.20% |
| SSTK240816P00025000 | 2024-04-12 2:14PM EDT | 25.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 8 | 46 | 87.30% |
| SSTK240816P00027500 | 2024-02-22 10:30AM EDT | 27.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 98.83% |
| SSTK240816P00030000 | 2024-06-26 12:28PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SSTK240816P00032500 | 2024-06-07 12:53PM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SSTK240816P00035000 | 2024-06-25 11:42AM EDT | 35.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SSTK240816P00037500 | 2024-06-21 2:24PM EDT | 37.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SSTK240816P00040000 | 2024-06-21 12:14PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSTK240816P00042500 | 2024-05-20 10:19AM EDT | 42.50 | 4.05 | 4.40 | 4.90 | 0.00 | - | 1 | 33 | 29.30% |
| SSTK240816P00045000 | 2024-05-03 1:23PM EDT | 45.00 | 7.00 | 5.80 | 6.50 | 0.00 | - | 1 | 10 | 0.00% |
| SSTK240816P00047500 | 2024-04-29 3:17PM EDT | 47.50 | 7.70 | 9.60 | 11.60 | 0.00 | - | 1 | 17 | 66.36% |
| 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.