NYSE - Delayed Quote USD

Shutterstock, Inc. (SSTK)

42.18 -0.59 (-1.38%)
At close: April 25 at 4:00 PM EDT
42.18 0.00 (0.00%)
After hours: April 25 at 6:06 PM EDT

Calls

In The Money

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 1 301.95%
SSTK240517C00032500 11/17/2023 8:01 PM 32.5 14.46 14.40 15.60 0.00 0.00% 1 8 262.26%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
SSTK240517C00040000 4/22/2024 5:50 PM 40 3.61 0.00 0.00 0.00 0.00% 97 0 0.00%
SSTK240517C00042500 4/25/2024 3:33 PM 42.5 2.39 0.00 0.00 0.00 0.00% 18 0 0.78%
SSTK240517C00045000 4/25/2024 5:51 PM 45 1.65 0.00 0.00 0.00 0.00% 7 0 6.25%
SSTK240517C00047500 4/25/2024 3:58 PM 47.5 1.00 0.00 0.00 0.00 0.00% 6 0 12.50%
SSTK240517C00050000 4/25/2024 7:58 PM 50 0.60 0.00 0.00 0.00 0.00% 3 0 12.50%
SSTK240517C00052500 4/25/2024 4:06 PM 52.5 0.30 0.00 0.00 0.00 0.00% 7 0 25.00%
SSTK240517C00055000 4/25/2024 3:58 PM 55 0.35 0.00 0.00 0.00 0.00% 2 0 25.00%
SSTK240517C00057500 4/9/2024 4:37 PM 57.5 0.55 0.00 0.00 0.00 0.00% 3 0 25.00%
SSTK240517C00060000 4/10/2024 5:12 PM 60 0.35 0.00 0.00 0.00 0.00% 1 0 25.00%
SSTK240517C00065000 4/24/2024 1:30 PM 65 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
SSTK240517C00070000 3/18/2024 5:07 PM 70 0.42 0.00 0.60 0.00 0.00% 2 16 121.88%
SSTK240517C00075000 3/21/2024 5:20 PM 75 0.69 0.00 0.75 0.00 0.00% 2 2 140.23%

Puts

In The Money

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 60 229.10%
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 25 170.90%
SSTK240517P00025000 2/5/2024 4:32 PM 25 0.45 0.00 0.75 0.00 0.00% 16 127 146.48%
SSTK240517P00027500 2/23/2024 6:47 PM 27.5 0.38 0.00 0.75 0.00 0.00% 2 9 124.22%
SSTK240517P00030000 4/24/2024 1:44 PM 30 0.10 0.00 0.00 0.00 0.00% 10 0 25.00%
SSTK240517P00032500 4/23/2024 7:54 PM 32.5 0.25 0.00 0.00 0.00 0.00% 8 0 25.00%
SSTK240517P00035000 4/24/2024 2:46 PM 35 0.41 0.00 0.00 0.00 0.00% 11 0 25.00%
SSTK240517P00037500 4/24/2024 5:17 PM 37.5 0.89 0.00 0.00 0.00 0.00% 1 0 12.50%
SSTK240517P00040000 4/25/2024 3:55 PM 40 1.90 0.00 0.00 0.00 0.00% 2 0 6.25%
SSTK240517P00042500 4/25/2024 5:37 PM 42.5 2.95 0.00 0.00 0.00 0.00% 3 0 0.00%
SSTK240517P00045000 4/25/2024 3:18 PM 45 4.80 0.00 0.00 0.00 0.00% 1 0 0.00%
SSTK240517P00047500 4/8/2024 3:11 PM 47.5 4.90 0.00 0.00 0.00 0.00% 4 0 0.00%
SSTK240517P00050000 4/23/2024 1:54 PM 50 8.35 0.00 0.00 0.00 0.00% 1 0 0.00%
SSTK240517P00052500 4/2/2024 4:41 PM 52.5 10.20 0.00 0.00 0.00 0.00% 3 0 0.00%
SSTK240517P00055000 4/1/2024 5:25 PM 55 10.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SSTK240517P00060000 3/4/2024 2:39 PM 60 11.00 14.50 18.80 0.00 0.00% 10 20 126.03%

Related Tickers

GETY Getty Images Holdings, Inc.
3.9000
-2.74%
 
ATHM Autohome Inc.
25.05
-0.71%
 
SCOR comScore, Inc.
13.92
-5.18%
 
TTGT TechTarget, Inc.
27.00
-2.00%
 
YELP Yelp Inc.
39.97
-1.04%
 
MAX MediaAlpha, Inc.
18.41
-3.46%
 
THRY Thryv Holdings, Inc.
22.88
-0.09%
 
YY JOYY Inc.
33.23
-0.45%
 
IAC IAC Inc.
48.10
-2.18%
 
BODI The Beachbody Company, Inc.
9.50
+2.93%