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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220C00022500 | 2/21/2024 2:41 PM | 22.5 | 17.70 | 22.20 | 27.00 | 0.00 | 0.00% | 1 | 0 | 125.61% |
| SSTK241220C00025000 | 4/26/2024 7:10 PM | 25 | 18.93 | 16.30 | 26.30 | -5.17 | -21.45% | 1 | 31 | 100.71% |
| SSTK241220C00030000 | 2/26/2024 2:39 PM | 30 | 19.52 | 17.80 | 20.10 | 0.00 | 0.00% | 1 | 0 | 104.86% |
| SSTK241220C00035000 | 4/5/2024 4:16 PM | 35 | 14.50 | 10.90 | 13.50 | 0.00 | 0.00% | 2 | 5 | 65.01% |
| SSTK241220C00042500 | 4/18/2024 7:43 PM | 42.5 | 6.80 | 7.40 | 9.10 | 0.00 | 0.00% | - | 2 | 61.49% |
| SSTK241220C00045000 | 4/18/2024 7:57 PM | 45 | 5.90 | 6.40 | 7.00 | 0.00 | 0.00% | 4 | 104 | 57.01% |
| SSTK241220C00047500 | 4/1/2024 7:32 PM | 47.5 | 7.70 | 5.50 | 5.90 | 0.00 | 0.00% | 1 | 87 | 55.86% |
| SSTK241220C00050000 | 4/24/2024 2:16 PM | 50 | 5.00 | 4.70 | 5.60 | 0.00 | 0.00% | 1 | 69 | 57.25% |
| SSTK241220C00052500 | 4/17/2024 4:14 PM | 52.5 | 4.00 | 4.00 | 4.70 | 0.00 | 0.00% | 2 | 39 | 56.13% |
| SSTK241220C00055000 | 3/8/2024 4:28 PM | 55 | 9.00 | 4.40 | 5.20 | 0.00 | 0.00% | 20 | 24 | 63.92% |
| SSTK241220C00057500 | 3/22/2024 5:05 PM | 57.5 | 5.56 | 2.35 | 3.20 | 0.00 | 0.00% | 5 | 81 | 51.88% |
| SSTK241220C00060000 | 2/28/2024 4:20 PM | 60 | 5.10 | 3.90 | 6.60 | 0.00 | 0.00% | - | 1 | 75.11% |
| SSTK241220C00065000 | 3/21/2024 7:04 PM | 65 | 4.00 | 1.80 | 2.45 | 0.00 | 0.00% | 10 | 30 | 55.75% |
| SSTK241220C00070000 | 3/1/2024 8:36 PM | 70 | 3.63 | 2.10 | 3.20 | 0.00 | 0.00% | 11 | 12 | 66.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK241220P00022500 | 2/20/2024 4:44 PM | 22.5 | 1.20 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 55.91% |
| SSTK241220P00025000 | 4/17/2024 1:38 PM | 25 | 1.30 | 1.00 | 2.95 | 0.00 | 0.00% | 1 | 63 | 74.19% |
| SSTK241220P00027500 | 2/16/2024 7:58 PM | 27.5 | 2.30 | 0.80 | 1.85 | 0.00 | 0.00% | 32 | 42 | 55.23% |
| SSTK241220P00030000 | 3/18/2024 4:48 PM | 30 | 1.70 | 2.45 | 3.10 | 0.00 | 0.00% | 1 | 14 | 64.53% |
| SSTK241220P00032500 | 2/20/2024 7:20 PM | 32.5 | 4.00 | 0.65 | 3.90 | 0.00 | 0.00% | 12 | 13 | 66.41% |
| SSTK241220P00035000 | 4/18/2024 6:52 PM | 35 | 4.40 | 3.60 | 4.00 | 0.00 | 0.00% | 1 | 12 | 55.70% |
| SSTK241220P00037500 | 3/13/2024 6:12 PM | 37.5 | 3.50 | 5.10 | 5.80 | 0.00 | 0.00% | 2 | 115 | 60.02% |
| SSTK241220P00040000 | 4/2/2024 3:26 PM | 40 | 5.80 | 5.70 | 6.30 | 0.00 | 0.00% | 1 | 11 | 54.10% |
| SSTK241220P00045000 | 4/25/2024 2:39 PM | 45 | 8.80 | 8.40 | 9.10 | 0.00 | 0.00% | 7 | 209 | 52.69% |
| SSTK241220P00047500 | 12/1/2023 7:16 PM | 47.5 | 9.00 | 6.10 | 8.80 | 0.00 | 0.00% | 9 | 9 | 40.85% |
| SSTK241220P00050000 | 4/16/2024 3:18 PM | 50 | 13.00 | 11.50 | 12.20 | 0.00 | 0.00% | 2 | 4 | 50.29% |
| SSTK241220P00052500 | 4/12/2024 4:51 PM | 52.5 | 14.60 | 12.90 | 14.60 | 0.00 | 0.00% | 7 | 13 | 50.51% |
| SSTK241220P00055000 | 12/1/2023 6:27 PM | 55 | 13.70 | 11.20 | 13.00 | 0.00 | 0.00% | 1 | 1 | 23.68% |
| SSTK241220P00060000 | 4/4/2024 7:41 PM | 60 | 18.66 | 18.40 | 21.30 | 0.00 | 0.00% | 1 | 1 | 50.46% |
| SSTK241220P00070000 | 3/7/2024 3:43 PM | 70 | 21.10 | 27.20 | 29.60 | 0.00 | 0.00% | 1 | 0 | 59.53% |
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%