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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00040000 | 4/16/2024 3:44 PM | 40 | 5.70 | 6.40 | 7.40 | 0.00 | 0.00% | 2 | 28 | 62.60% |
| SSTK240816C00042500 | 4/22/2024 6:29 PM | 42.5 | 4.80 | 5.10 | 6.10 | 0.00 | 0.00% | 1 | 14 | 61.01% |
| SSTK240816C00045000 | 4/11/2024 1:30 PM | 45 | 3.90 | 4.10 | 4.90 | 0.00 | 0.00% | - | 1 | 59.84% |
| SSTK240816C00047500 | 4/22/2024 5:08 PM | 47.5 | 3.00 | 3.20 | 3.70 | 0.00 | 0.00% | 7 | 62 | 57.47% |
| SSTK240816C00050000 | 4/26/2024 7:10 PM | 50 | 2.73 | 2.55 | 4.50 | 0.23 | 9.20% | 1 | 49 | 66.06% |
| SSTK240816C00052500 | 4/5/2024 6:38 PM | 52.5 | 3.20 | 2.00 | 2.40 | 0.00 | 0.00% | 1 | 12 | 57.42% |
| SSTK240816C00055000 | 3/5/2024 3:41 PM | 55 | 5.30 | 2.40 | 2.65 | 0.00 | 0.00% | 4 | 205 | 67.36% |
| SSTK240816C00057500 | 4/4/2024 7:52 PM | 57.5 | 2.10 | 1.25 | 1.60 | 0.00 | 0.00% | 4 | 54 | 58.08% |
| SSTK240816C00060000 | 4/18/2024 5:18 PM | 60 | 1.10 | 0.95 | 1.50 | 0.00 | 0.00% | 15 | 17 | 59.67% |
| SSTK240816C00065000 | 4/23/2024 6:50 PM | 65 | 1.05 | 0.60 | 2.95 | 0.00 | 0.00% | 22 | 10 | 76.61% |
| SSTK240816C00070000 | 4/26/2024 2:59 PM | 70 | 0.60 | 0.10 | 1.00 | -0.10 | -14.29% | 5 | 18 | 61.28% |
| SSTK240816C00075000 | 4/19/2024 5:40 PM | 75 | 0.50 | 0.00 | 1.85 | 0.00 | 0.00% | 8 | 20 | 76.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816P00022500 | 3/11/2024 4:14 PM | 22.5 | 0.22 | 0.25 | 0.55 | 0.00 | 0.00% | 8 | 17 | 77.64% |
| SSTK240816P00025000 | 4/12/2024 6:14 PM | 25 | 0.70 | 0.00 | 1.70 | 0.00 | 0.00% | 8 | 46 | 81.45% |
| SSTK240816P00027500 | 2/22/2024 2:30 PM | 27.5 | 1.35 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 32 | 79.25% |
| SSTK240816P00030000 | 3/7/2024 7:44 PM | 30 | 0.75 | 0.85 | 2.45 | 0.00 | 0.00% | 2 | 12 | 75.05% |
| SSTK240816P00035000 | 4/19/2024 1:30 PM | 35 | 2.80 | 1.85 | 2.40 | 0.00 | 0.00% | 1 | 1,255 | 58.74% |
| SSTK240816P00037500 | 4/24/2024 4:49 PM | 37.5 | 2.75 | 2.60 | 3.30 | 0.00 | 0.00% | 1 | 28 | 57.35% |
| SSTK240816P00040000 | 4/22/2024 6:34 PM | 40 | 4.10 | 3.70 | 4.50 | 0.00 | 0.00% | 1 | 14 | 57.61% |
| SSTK240816P00042500 | 4/24/2024 3:27 PM | 42.5 | 4.70 | 4.90 | 5.60 | 0.00 | 0.00% | 9 | 22 | 55.71% |
| SSTK240816P00045000 | 4/16/2024 3:45 PM | 45 | 7.70 | 6.40 | 7.20 | 0.00 | 0.00% | 1 | 11 | 56.20% |
| SSTK240816P00047500 | 4/24/2024 3:25 PM | 47.5 | 7.70 | 7.90 | 9.70 | 0.00 | 0.00% | 5 | 16 | 59.79% |
| SSTK240816P00060000 | 1/24/2024 2:40 PM | 60 | 12.30 | 15.30 | 17.80 | 0.00 | 0.00% | - | 10 | 36.08% |
| SSTK240816P00065000 | 1/23/2024 8:27 PM | 65 | 17.00 | 19.50 | 21.90 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| SSTK240816P00070000 | 4/10/2024 1:42 PM | 70 | 28.00 | 25.70 | 30.00 | 0.00 | 0.00% | 1 | 1 | 50.49% |
Related Tickers
ATHM Autohome Inc.
26.00
+3.79%
SCOR comScore, Inc.
13.95
+0.22%
BODI The Beachbody Company, Inc.
9.22
-2.95%
MAX MediaAlpha, Inc.
18.86
+2.44%
GETY Getty Images Holdings, Inc.
3.9200
+0.51%
YELP Yelp Inc.
40.82
+2.13%
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%