SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK180518C000175002017-12-05 3:39PM EDT17.5023.6025.0026.40+2.70+12.92%140.00%
SSTK180518C000200002017-09-22 11:47PM EDT20.0014.3014.1015.700.00-10100.00%
SSTK180518C000300002018-02-28 4:24PM EDT30.0020.7018.6020.500.00-11116.02%
SSTK180518C000325002017-10-31 11:18AM EDT32.508.506.406.800.00-100.00%
SSTK180518C000350002018-02-28 3:49PM EDT35.0016.3313.9015.300.00-1380.00%
SSTK180518C000375002018-04-24 2:03PM EDT37.5012.8811.7015.400.00-11,508103.42%
SSTK180518C000400002018-04-25 3:03PM EDT40.0010.418.4012.20-1.09-9.48%7408124.37%
SSTK180518C000425002018-04-25 1:41PM EDT42.508.037.508.70-1.52-15.92%313451.66%
SSTK180518C000450002018-04-25 3:22PM EDT45.006.106.106.70-1.30-17.57%234163.28%
SSTK180518C000475002018-04-06 2:24PM EDT47.504.104.004.30+1.25+43.86%45050.73%
SSTK180518C000500002018-04-25 3:45PM EDT50.002.802.753.20-0.10-3.45%4127355.91%
SSTK180518C000525002018-04-25 3:37PM EDT52.501.710.000.000.00-106.25%
SSTK180518C000550002018-04-25 3:27PM EDT55.000.960.000.000.00-8506.25%
SSTK180518C000575002018-04-23 11:49AM EDT57.500.800.000.000.00-1012.50%
SSTK180518C000600002018-04-24 2:56PM EDT60.000.290.000.000.00-5012.50%
SSTK180518C000650002018-04-24 11:29AM EDT65.000.130.000.000.00-50025.00%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK180518P000175002017-09-29 11:51PM EDT17.500.200.100.400.00-11235.55%
SSTK180518P000250002017-11-20 2:51PM EDT25.000.250.100.200.00-15148.05%
SSTK180518P000275002018-01-27 12:45AM EDT27.500.120.000.150.00-44116.02%
SSTK180518P000300002018-04-02 12:56PM EDT30.000.100.000.150.00-2025101.17%
SSTK180518P000325002018-02-23 10:58AM EDT32.500.150.000.100.00-4019782.03%
SSTK180518P000350002018-02-28 11:52AM EDT35.000.150.000.200.00-23177.73%
SSTK180518P000375002018-04-25 1:42PM EDT37.500.100.000.20-0.18-64.29%15165.04%
SSTK180518P000400002018-04-23 1:31PM EDT40.000.150.100.250.00-210759.18%
SSTK180518P000425002018-04-25 2:02PM EDT42.500.450.350.85-0.35-43.75%16165.53%
SSTK180518P000450002018-04-25 3:48PM EDT45.000.910.700.95+0.31+51.67%1087756.49%
SSTK180518P000475002018-04-25 3:37PM EDT47.501.590.000.000.00-106.25%
SSTK180518P000500002018-04-25 3:36PM EDT50.002.602.452.60+0.40+18.18%154153.52%
SSTK180518P000525002018-03-26 10:14AM EDT52.504.805.406.100.00-14689.21%
SSTK180518P000575002018-04-13 9:44AM EDT57.506.807.608.10-0.70-9.33%11055.57%