SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK200221C000300002019-12-23 1:22PM EST30.0013.2014.4015.300.00-55458.40%
SSTK200221C000325002019-08-02 8:31AM EST32.507.805.305.600.00-110.00%
SSTK200221C000350002020-02-10 12:34PM EST35.008.745.706.600.00-13376.56%
SSTK200221C000375002020-02-14 2:48PM EST37.503.393.004.70+0.19+5.94%1184069.53%
SSTK200221C000400002020-02-14 10:52AM EST40.000.951.151.65-0.20-17.39%346749.61%
SSTK200221C000425002020-02-14 3:02PM EST42.500.100.100.25-0.01-9.09%5717135.55%
SSTK200221C000450002020-02-14 11:26AM EST45.000.081.700.30+0.03+60.00%8186113.09%
SSTK200221C000475002020-02-14 9:34AM EST47.500.230.800.05-0.82-78.10%199105.08%
SSTK200221C000500002020-02-13 11:09AM EST50.000.100.000.150.00-16286.33%
SSTK200221C000525002020-02-12 3:34PM EST52.500.150.100.200.00-3133117.19%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK200221P000275002019-10-03 11:32AM EST27.500.650.100.450.00--1210.94%
SSTK200221P000325002020-02-12 3:33PM EST32.500.100.100.500.00-11,097140.63%
SSTK200221P000350002020-02-04 9:47AM EST35.000.200.000.250.00-607384.18%
SSTK200221P000375002020-02-13 11:08AM EST37.500.150.000.100.00-77051.56%
SSTK200221P000400002020-02-13 12:22PM EST40.000.670.200.300.00-716134.28%
SSTK200221P000425002020-02-14 11:37AM EST42.501.601.251.85-0.75-31.91%418545.51%
SSTK200221P000450002020-02-14 10:36AM EST45.004.433.604.60-0.27-5.74%37558.20%
SSTK200221P000475002019-11-05 10:26AM EST47.506.204.905.200.00--10.00%