NYSE - Delayed Quote USD

Shutterstock, Inc. (SSTK)

42.36 +0.18 (+0.43%)
At close: April 26 at 4:00 PM EDT
42.36 0.00 (0.00%)
After hours: April 26 at 5:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SSTK240920C00020000 12/29/2023 8:55 PM 20 28.85 26.00 30.40 0.00 0.00% 1 1 203.83%
SSTK240920C00025000 12/29/2023 8:55 PM 25 24.35 21.50 25.90 0.00 0.00% 1 1 166.94%
SSTK240920C00027500 10/31/2023 1:37 PM 27.5 14.00 0.00 0.00 0.00 0.00% 30 0 0.00%
SSTK240920C00030000 11/1/2023 2:10 PM 30 12.10 0.00 0.00 0.00 0.00% - 1 0.00%
SSTK240920C00035000 11/3/2023 2:33 PM 35 10.70 14.10 14.60 0.00 0.00% 1 1 107.40%
SSTK240920C00040000 4/22/2024 7:58 PM 40 6.90 6.90 7.60 0.00 0.00% 260 242 58.04%
SSTK240920C00042500 4/22/2024 7:58 PM 42.5 5.70 5.70 6.30 0.00 0.00% 3 9 57.00%
SSTK240920C00045000 4/22/2024 7:51 PM 45 4.70 4.60 5.20 0.00 0.00% 24 72 55.92%
SSTK240920C00047500 4/24/2024 4:39 PM 47.5 4.20 3.70 4.30 0.00 0.00% 3 105 55.35%
SSTK240920C00050000 4/10/2024 1:33 PM 50 4.00 2.80 4.20 0.00 0.00% 1 220 57.35%
SSTK240920C00052500 4/9/2024 4:45 PM 52.5 3.60 2.50 3.00 0.00 0.00% 5 27 55.82%
SSTK240920C00055000 4/18/2024 6:05 PM 55 2.10 2.00 2.50 0.00 0.00% 9 152 55.76%
SSTK240920C00057500 4/25/2024 4:21 PM 57.5 1.76 1.65 2.00 0.00 0.00% 1 85 55.57%
SSTK240920C00060000 3/14/2024 2:15 PM 60 5.00 1.60 1.95 0.00 0.00% 1 4,358 59.20%
SSTK240920C00065000 4/23/2024 5:20 PM 65 1.30 0.90 1.70 0.00 0.00% 1 97 60.35%
SSTK240920C00070000 4/23/2024 6:57 PM 70 1.02 0.60 1.55 0.00 0.00% 9 12 63.26%
SSTK240920C00075000 4/11/2024 7:38 PM 75 0.68 0.40 0.95 0.00 0.00% - 7 61.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SSTK240920P00017500 4/15/2024 7:11 PM 17.5 0.25 0.00 0.45 0.00 0.00% 7 60 80.47%
SSTK240920P00020000 4/15/2024 7:20 PM 20 0.40 0.00 0.50 0.00 0.00% 6 47 70.90%
SSTK240920P00022500 4/16/2024 1:30 PM 22.5 0.48 0.00 0.55 0.00 0.00% 2 42 62.31%
SSTK240920P00025000 4/15/2024 7:18 PM 25 0.80 0.10 2.00 0.00 0.00% 13 62 75.78%
SSTK240920P00027500 3/8/2024 4:55 PM 27.5 0.65 0.75 1.30 0.00 0.00% 2 30 64.58%
SSTK240920P00030000 2/16/2024 3:57 PM 30 1.85 0.75 1.55 0.00 0.00% 1 12 57.01%
SSTK240920P00032500 4/25/2024 4:12 PM 32.5 2.00 1.60 2.10 0.00 0.00% 1 6 57.93%
SSTK240920P00035000 3/22/2024 3:15 PM 35 1.85 2.95 3.40 0.00 0.00% 1 2,131 63.84%
SSTK240920P00037500 4/3/2024 3:28 PM 37.5 3.40 3.20 3.60 0.00 0.00% 2 2 54.86%
SSTK240920P00040000 4/22/2024 6:24 PM 40 4.80 4.30 4.70 0.00 0.00% 1 57 54.20%
SSTK240920P00042500 4/15/2024 5:35 PM 42.5 6.60 5.50 6.10 0.00 0.00% 3 59 53.78%
SSTK240920P00045000 4/8/2024 5:10 PM 45 6.50 6.90 9.10 0.00 0.00% 1 64 60.24%
SSTK240920P00047500 4/16/2024 3:34 PM 47.5 10.10 8.50 10.70 0.00 0.00% 1 8 59.70%
SSTK240920P00050000 4/4/2024 7:56 PM 50 9.90 10.20 13.00 0.00 0.00% 4 4 61.82%
SSTK240920P00052500 3/12/2024 5:25 PM 52.5 8.90 12.30 13.00 0.00 0.00% 13 13 53.37%
SSTK240920P00055000 2/29/2024 7:20 PM 55 10.90 11.90 13.90 0.00 0.00% 13 14 44.17%
SSTK240920P00057500 4/1/2024 5:16 PM 57.5 14.20 16.10 18.70 0.00 0.00% - 4 60.62%
SSTK240920P00060000 1/2/2024 3:36 PM 60 15.52 15.00 15.90 0.00 0.00% 1 0 0.00%

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%