NYSE - Delayed Quote • USD
Shutterstock, Inc. (SSTK)
At close: 4:00 PM EDT
After hours: 6:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517C00022500 | 10/17/2023 6:39 PM | 22.5 | 18.00 | 21.40 | 22.80 | 0.00 | 0.00% | 1 | 1 | 329.88% |
| SSTK240517C00032500 | 11/17/2023 8:01 PM | 32.5 | 14.46 | 14.40 | 15.60 | 0.00 | 0.00% | 1 | 8 | 291.21% |
| SSTK240517C00035000 | 1/30/2024 2:30 PM | 35 | 14.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 0.00% |
| SSTK240517C00037500 | 4/15/2024 2:38 PM | 37.5 | 5.70 | 4.60 | 8.10 | 0.00 | 0.00% | 1 | 4 | 96.48% |
| SSTK240517C00040000 | 5/1/2024 7:14 PM | 40 | 5.08 | 3.90 | 4.30 | 1.47 | 40.72% | 11 | 116 | 76.37% |
| SSTK240517C00042500 | 5/1/2024 7:47 PM | 42.5 | 2.50 | 2.50 | 2.90 | 0.11 | 4.60% | 6 | 104 | 74.76% |
| SSTK240517C00045000 | 5/1/2024 7:25 PM | 45 | 1.60 | 1.50 | 1.70 | 0.05 | 3.23% | 20 | 131 | 71.48% |
| SSTK240517C00047500 | 5/1/2024 7:09 PM | 47.5 | 1.30 | 0.80 | 1.15 | 0.30 | 30.00% | 15 | 578 | 72.71% |
| SSTK240517C00050000 | 5/1/2024 7:59 PM | 50 | 0.55 | 0.45 | 0.55 | -0.13 | -19.12% | 20 | 144 | 70.41% |
| SSTK240517C00052500 | 5/1/2024 4:54 PM | 52.5 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 4 | 214 | 77.15% |
| SSTK240517C00055000 | 4/26/2024 1:46 PM | 55 | 0.22 | 0.15 | 3.20 | 0.00 | 0.00% | 2 | 107 | 143.60% |
| SSTK240517C00057500 | 4/9/2024 4:37 PM | 57.5 | 0.55 | 0.00 | 4.10 | 0.00 | 0.00% | 3 | 17 | 169.87% |
| SSTK240517C00060000 | 4/10/2024 5:12 PM | 60 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 83 | 75.78% |
| SSTK240517C00065000 | 4/24/2024 1:30 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 177 | 82.03% |
| SSTK240517C00070000 | 3/18/2024 5:07 PM | 70 | 0.42 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 16 | 137.21% |
| SSTK240517C00075000 | 3/21/2024 5:20 PM | 75 | 0.69 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 158.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517P00017500 | 3/7/2024 2:30 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 60 | 261.72% |
| SSTK240517P00020000 | 2/26/2024 2:30 PM | 20 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 18 | 50.00% |
| SSTK240517P00022500 | 2/5/2024 4:13 PM | 22.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 56 | 25 | 195.70% |
| SSTK240517P00025000 | 2/5/2024 4:32 PM | 25 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 127 | 167.97% |
| SSTK240517P00027500 | 2/23/2024 6:47 PM | 27.5 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 9 | 142.77% |
| SSTK240517P00030000 | 5/1/2024 4:53 PM | 30 | 0.22 | 0.00 | 4.80 | 0.12 | 120.00% | 2 | 19 | 226.07% |
| SSTK240517P00032500 | 4/23/2024 7:54 PM | 32.5 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 75 | 192.53% |
| SSTK240517P00035000 | 5/1/2024 7:59 PM | 35 | 0.45 | 0.30 | 0.45 | 0.14 | 45.16% | 6 | 109 | 76.17% |
| SSTK240517P00037500 | 5/1/2024 7:51 PM | 37.5 | 0.65 | 0.65 | 0.95 | 0.05 | 8.33% | 37 | 93 | 74.02% |
| SSTK240517P00040000 | 5/1/2024 5:34 PM | 40 | 1.30 | 1.30 | 1.70 | -0.05 | -3.70% | 3 | 307 | 71.53% |
| SSTK240517P00042500 | 5/1/2024 7:51 PM | 42.5 | 2.05 | 2.40 | 2.80 | -0.25 | -10.87% | 13 | 148 | 70.36% |
| SSTK240517P00045000 | 5/1/2024 6:49 PM | 45 | 3.60 | 3.80 | 4.30 | -0.28 | -7.22% | 6 | 118 | 68.36% |
| SSTK240517P00047500 | 4/29/2024 3:39 PM | 47.5 | 5.70 | 5.10 | 6.90 | 0.00 | 0.00% | 1 | 332 | 71.53% |
| SSTK240517P00050000 | 4/23/2024 1:54 PM | 50 | 8.35 | 6.00 | 9.10 | 0.00 | 0.00% | 1 | 70 | 108.69% |
| SSTK240517P00052500 | 4/2/2024 4:41 PM | 52.5 | 10.20 | 8.00 | 12.40 | 0.00 | 0.00% | 3 | 3 | 61.13% |
| SSTK240517P00055000 | 4/1/2024 5:25 PM | 55 | 10.10 | 9.60 | 14.00 | 0.00 | 0.00% | 1 | 4 | 135.35% |
| SSTK240517P00060000 | 3/4/2024 2:39 PM | 60 | 11.00 | 14.50 | 18.80 | 0.00 | 0.00% | 10 | 20 | 152.44% |
Related Tickers
SEAT Vivid Seats Inc.
5.19
-1.33%
YELP Yelp Inc.
40.44
+0.50%
YY JOYY Inc.
32.21
-1.26%
GETY Getty Images Holdings, Inc.
3.7400
+1.63%
IAC IAC Inc.
47.85
+0.61%
MAX MediaAlpha, Inc.
21.06
+4.00%
ATHM Autohome Inc.
25.60
-0.39%
BODI The Beachbody Company, Inc.
9.30
-2.11%
WB Weibo Corporation
8.58
-0.46%
ZG Zillow Group, Inc.
41.44
-1.33%