NYSE - Delayed Quote • USD
Shutterstock, Inc. (SSTK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517C00022500 | 10/17/2023 6:39 PM | 22.5 | 18.00 | 21.40 | 22.80 | 0.00 | 0.00% | 1 | 1 | 308.01% |
| SSTK240517C00032500 | 11/17/2023 8:01 PM | 32.5 | 14.46 | 14.40 | 15.60 | 0.00 | 0.00% | 1 | 8 | 270.51% |
| SSTK240517C00035000 | 1/30/2024 2:30 PM | 35 | 14.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 0.00% |
| SSTK240517C00037500 | 4/15/2024 2:38 PM | 37.5 | 5.70 | 4.50 | 6.60 | 0.00 | 0.00% | 1 | 4 | 63.62% |
| SSTK240517C00040000 | 4/22/2024 5:50 PM | 40 | 3.61 | 3.90 | 4.20 | 0.00 | 0.00% | 97 | 116 | 70.51% |
| SSTK240517C00042500 | 4/25/2024 3:33 PM | 42.5 | 2.39 | 2.55 | 2.90 | 0.00 | 0.00% | 18 | 104 | 70.61% |
| SSTK240517C00045000 | 4/26/2024 1:56 PM | 45 | 1.92 | 1.55 | 1.80 | 0.27 | 16.36% | 1 | 129 | 68.70% |
| SSTK240517C00047500 | 4/26/2024 5:18 PM | 47.5 | 0.99 | 0.90 | 1.05 | -0.01 | -1.00% | 9 | 570 | 67.68% |
| SSTK240517C00050000 | 4/26/2024 3:29 PM | 50 | 0.80 | 0.50 | 0.60 | 0.20 | 33.33% | 1 | 144 | 67.48% |
| SSTK240517C00052500 | 4/26/2024 3:54 PM | 52.5 | 0.40 | 0.30 | 0.40 | 0.10 | 33.33% | 1 | 209 | 70.31% |
| SSTK240517C00055000 | 4/26/2024 1:46 PM | 55 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 2 | 106 | 72.95% |
| SSTK240517C00057500 | 4/9/2024 4:37 PM | 57.5 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 92.19% |
| SSTK240517C00060000 | 4/10/2024 5:12 PM | 60 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 83 | 101.37% |
| SSTK240517C00065000 | 4/24/2024 1:30 PM | 65 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 177 | 92.19% |
| SSTK240517C00070000 | 3/18/2024 5:07 PM | 70 | 0.42 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 16 | 126.95% |
| SSTK240517C00075000 | 3/21/2024 5:20 PM | 75 | 0.69 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 146.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517P00017500 | 3/7/2024 2:30 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 60 | 241.02% |
| SSTK240517P00020000 | 2/26/2024 2:30 PM | 20 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 18 | 50.00% |
| SSTK240517P00022500 | 2/5/2024 4:13 PM | 22.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 56 | 25 | 180.08% |
| SSTK240517P00025000 | 2/5/2024 4:32 PM | 25 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 127 | 154.49% |
| SSTK240517P00027500 | 2/23/2024 6:47 PM | 27.5 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 9 | 131.15% |
| SSTK240517P00030000 | 4/24/2024 1:44 PM | 30 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 19 | 85.94% |
| SSTK240517P00032500 | 4/23/2024 7:54 PM | 32.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 75 | 89.16% |
| SSTK240517P00035000 | 4/26/2024 5:58 PM | 35 | 0.42 | 0.35 | 0.65 | 0.01 | 2.44% | 7 | 101 | 76.27% |
| SSTK240517P00037500 | 4/26/2024 3:29 PM | 37.5 | 0.76 | 0.75 | 0.90 | -0.13 | -14.61% | 2 | 97 | 68.60% |
| SSTK240517P00040000 | 4/25/2024 3:55 PM | 40 | 1.90 | 1.45 | 1.65 | 0.00 | 0.00% | 2 | 281 | 66.60% |
| SSTK240517P00042500 | 4/25/2024 5:37 PM | 42.5 | 2.95 | 2.55 | 2.85 | 0.00 | 0.00% | 3 | 149 | 66.41% |
| SSTK240517P00045000 | 4/26/2024 4:50 PM | 45 | 3.80 | 3.90 | 4.40 | -1.00 | -20.83% | 12 | 104 | 64.36% |
| SSTK240517P00047500 | 4/8/2024 3:11 PM | 47.5 | 4.90 | 5.80 | 7.20 | 0.00 | 0.00% | 4 | 332 | 79.20% |
| SSTK240517P00050000 | 4/23/2024 1:54 PM | 50 | 8.35 | 7.10 | 8.80 | 0.00 | 0.00% | 1 | 70 | 56.74% |
| SSTK240517P00052500 | 4/2/2024 4:41 PM | 52.5 | 10.20 | 9.90 | 11.60 | 0.00 | 0.00% | 3 | 3 | 82.52% |
| SSTK240517P00055000 | 4/1/2024 5:25 PM | 55 | 10.10 | 10.70 | 15.00 | 0.00 | 0.00% | 1 | 4 | 71.88% |
| SSTK240517P00060000 | 3/4/2024 2:39 PM | 60 | 11.00 | 14.50 | 18.80 | 0.00 | 0.00% | 10 | 20 | 138.09% |
Related Tickers
ATHM Autohome Inc.
26.00
+3.79%
GETY Getty Images Holdings, Inc.
3.9200
+0.51%
SCOR comScore, Inc.
13.95
+0.22%
MAX MediaAlpha, Inc.
18.86
+2.44%
YELP Yelp Inc.
40.82
+2.13%
BODI The Beachbody Company, Inc.
9.22
-2.95%
SEAT Vivid Seats Inc.
5.92
-0.17%
IAC IAC Inc.
48.62
+1.08%
YY JOYY Inc.
33.38
+0.45%
WB Weibo Corporation
8.80
+4.39%