SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK180921C000420002018-08-17 11:50PM EDT42.009.078.809.300.00-1553.22%
SSTK180921C000445002018-08-17 11:50PM EDT44.507.296.307.200.00-11951.95%
SSTK180921C000450002018-08-03 11:57PM EDT45.005.475.906.400.00-3141.55%
SSTK180921C000470002018-08-17 11:50PM EDT47.004.464.304.600.00-211435.94%
SSTK180921C000475002018-08-10 9:53AM EDT47.506.136.406.80-0.51-7.68%11779.25%
SSTK180921C000495002018-08-17 11:50PM EDT49.502.682.602.750.00-16132.69%
SSTK180921C000500002018-08-13 1:48PM EDT50.003.760.000.000.00-100.00%
SSTK180921C000520002018-08-17 11:50PM EDT52.001.281.301.650.00-34934.72%
SSTK180921C000525002018-08-13 3:46PM EDT52.502.300.000.000.00-303.13%
SSTK180921C000545002018-08-17 11:50PM EDT54.500.800.550.700.00-1831.49%
SSTK180921C000550002018-08-13 2:38PM EDT55.001.270.000.000.00-1206.25%
SSTK180921C000570002018-08-17 11:50PM EDT57.000.350.200.300.00-0431.54%
SSTK180921C000575002018-08-13 9:38AM EDT57.500.850.000.000.00-1012.50%
SSTK180921C000600002018-08-13 10:22AM EDT60.000.350.000.000.00-3012.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK180921P000345002018-08-17 11:50PM EDT34.500.400.000.250.00-0270.31%
SSTK180921P000370002018-08-17 11:50PM EDT37.000.750.000.550.00-0469.92%
SSTK180921P000375002018-08-03 11:57PM EDT37.500.400.000.500.00-2266.02%
SSTK180921P000395002018-08-17 11:50PM EDT39.500.470.000.300.00-04350.78%
SSTK180921P000400002018-08-03 11:57PM EDT40.000.750.050.150.00-4448.73%
SSTK180921P000420002018-08-17 11:50PM EDT42.000.100.000.100.00-5757537.31%
SSTK180921P000425002018-08-03 11:57PM EDT42.500.470.150.250.00-40343.46%
SSTK180921P000445002018-08-17 11:50PM EDT44.500.550.150.250.00-013434.77%
SSTK180921P000450002018-08-07 2:40PM EDT45.000.210.100.200.00-761130.66%
SSTK180921P000470002018-08-17 11:50PM EDT47.001.000.500.600.00-02932.81%
SSTK180921P000475002018-08-06 1:51PM EDT47.500.550.300.400.00-13713425.49%
SSTK180921P000495002018-08-17 11:50PM EDT49.501.301.201.350.00-13232.03%
SSTK180921P000500002018-08-07 2:40PM EDT50.001.000.750.900.00-152920.92%
SSTK180921P000520002018-08-17 11:50PM EDT52.002.502.402.550.00-41030.79%
SSTK180921P000525002018-08-10 11:58PM EDT52.501.891.551.700.00-558.11%
SSTK180921P000550002018-08-13 10:33AM EDT55.003.080.000.000.00-500.00%
SSTK180921P000570002018-08-17 11:50PM EDT57.006.006.206.500.00-1033.30%
SSTK180921P000600002018-08-14 1:32AM EDT60.007.350.000.000.00-100.00%