SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK190816C000200002019-07-12 1:47PM EDT20.0019.000.000.000.00-100.00%
SSTK190816C000250002019-06-10 12:00AM EDT25.0021.8011.7014.900.00-11159.18%
SSTK190816C000325002019-06-07 2:07PM EDT32.506.625.907.500.00-1151.56%
SSTK190816C000350002019-06-04 3:25PM EDT35.004.904.004.200.00-41434.86%
SSTK190816C000375002019-07-12 12:39PM EDT37.502.850.000.000.00-700.00%
SSTK190816C000400002019-07-22 1:36PM EDT40.001.550.000.000.00-403.13%
SSTK190816C000425002019-07-23 3:38PM EDT42.500.730.000.000.00-306.25%
SSTK190816C000450002019-07-23 9:55AM EDT45.000.300.000.000.00-1012.50%
SSTK190816C000475002019-07-23 12:23PM EDT47.500.180.000.000.00-1025.00%
SSTK190816C000500002019-07-11 12:08PM EDT50.000.640.000.000.00-2025.00%
SSTK190816C000525002019-05-30 10:13AM EDT52.500.300.000.300.00-11268.56%
SSTK190816C000550002019-06-07 10:56AM EDT55.000.200.002.000.00-1112122.31%
SSTK190816C000600002019-05-30 2:26PM EDT60.000.050.002.000.00-156141.41%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSTK190816P000300002019-06-27 3:00PM EDT30.000.150.000.000.00-100025.00%
SSTK190816P000325002019-07-22 9:30AM EDT32.500.380.000.000.00-8012.50%
SSTK190816P000350002019-07-23 12:37PM EDT35.000.500.000.000.00-2012.50%
SSTK190816P000375002019-07-23 2:12PM EDT37.501.150.000.000.00-10003.13%
SSTK190816P000400002019-07-23 11:59AM EDT40.002.380.000.000.00-1000.00%
SSTK190816P000425002019-06-07 10:56AM EDT42.505.005.005.400.00-14375.98%
SSTK190816P000450002019-07-18 12:11PM EDT45.006.490.000.000.00-700.00%
SSTK190816P000475002019-06-07 10:56AM EDT47.507.197.3012.200.00-11596.00%
SSTK190816P000500002019-07-10 12:05PM EDT50.0012.000.000.000.00-100.00%