Shutterstock, Inc. (SSTK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 558.11% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 446.09% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSTK240517C00040000 | 2024-05-06 1:50PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 191 | 0.39% |
| SSTK240517C00042500 | 2024-05-06 12:03PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 142 | 12.50% |
| SSTK240517C00045000 | 2024-05-06 11:31AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 12.50% |
| SSTK240517C00047500 | 2024-05-03 12:34PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 575 | 25.00% |
| SSTK240517C00050000 | 2024-05-06 12:44PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 25.00% |
| SSTK240517C00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 50.00% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 50.00% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 188.28% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 214.45% |
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 | 309.77% |
| 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 | 226.76% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 191.60% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 159.57% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SSTK240517P00032500 | 2024-05-06 10:46AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| SSTK240517P00035000 | 2024-05-06 10:32AM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 154 | 25.00% |
| SSTK240517P00037500 | 2024-05-06 2:25PM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 12.50% |
| SSTK240517P00040000 | 2024-05-06 2:23PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 324 | 0.00% |
| SSTK240517P00042500 | 2024-05-03 3:58PM EDT | 42.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| SSTK240517P00045000 | 2024-05-03 9:42AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 0.00% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 121.39% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.