Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00010000 | 2024-05-23 2:12PM EDT | 2024-06-07 | 5.22 | 4.50 | 6.05 | 0.00 | - | 6 | 15 | 252.34% |
| SNAP240614C00010000 | 2024-05-15 10:16AM EDT | 2024-06-14 | 5.76 | 4.25 | 5.90 | 0.00 | - | - | 1 | 122.66% |
| SNAP240621C00010000 | 2024-05-29 11:51AM EDT | 2024-06-21 | 5.29 | 5.00 | 5.40 | 0.00 | - | 15 | 5,129 | 131.64% |
| SNAP240628C00010000 | 2024-05-23 1:51PM EDT | 2024-06-28 | 5.47 | 4.10 | 5.85 | 0.00 | - | - | 1 | 193.36% |
| SNAP240719C00010000 | 2024-05-29 1:02PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.25 | 0.00 | - | 5 | 399 | 79.30% |
| SNAP240816C00010000 | 2024-05-28 3:33PM EDT | 2024-08-16 | 5.60 | 5.25 | 6.35 | 0.00 | - | 4 | 339 | 113.48% |
| SNAP240920C00010000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 1 | 294 | 73.14% |
| SNAP241018C00010000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 7.25 | 4.50 | 5.60 | 0.00 | - | 31 | 1,623 | 74.61% |
| SNAP241115C00010000 | 2024-05-15 12:10PM EDT | 2024-11-15 | 6.65 | 5.75 | 5.85 | 0.00 | - | 18 | 405 | 76.86% |
| SNAP241220C00010000 | 2024-05-17 12:36PM EDT | 2024-12-20 | 7.00 | 5.80 | 5.95 | 0.00 | - | 50 | 454 | 72.75% |
| SNAP250117C00010000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 5.98 | 5.55 | 6.05 | -0.32 | -5.08% | 24 | 12,482 | 65.53% |
| SNAP250321C00010000 | 2024-05-22 3:12PM EDT | 2025-03-21 | 7.10 | 5.40 | 6.70 | 0.00 | - | 22 | 709 | 65.82% |
| SNAP250516C00010000 | 2024-05-31 12:27PM EDT | 2025-05-16 | 6.45 | 6.25 | 7.35 | +0.05 | +0.78% | 30 | 1,040 | 80.22% |
| SNAP250620C00010000 | 2024-05-23 3:48PM EDT | 2025-06-20 | 6.84 | 6.55 | 6.75 | 0.00 | - | 15 | 717 | 72.75% |
| SNAP260116C00010000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 7.37 | 7.30 | 7.55 | -0.18 | -2.38% | 21 | 2,714 | 73.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00010000 | 2024-05-31 12:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.12 | -0.03 | -30.00% | 1 | 562 | 176.56% |
| SNAP240614P00010000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 10 | 296.88% |
| SNAP240621P00010000 | 2024-05-30 3:24PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11,063 | 68.75% |
| SNAP240628P00010000 | 2024-05-22 1:54PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.11 | +0.11 | +366.67% | 1 | 3 | 86.72% |
| SNAP240719P00010000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 2,853 | 54.69% |
| SNAP240816P00010000 | 2024-05-31 3:16PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 15 | 3,070 | 68.75% |
| SNAP240920P00010000 | 2024-05-30 11:46AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.24 | 0.00 | - | 39 | 2,701 | 61.13% |
| SNAP241018P00010000 | 2024-05-31 3:15PM EDT | 2024-10-18 | 0.31 | 0.29 | 0.32 | 0.00 | - | 21 | 1,125 | 59.57% |
| SNAP241115P00010000 | 2024-05-31 11:01AM EDT | 2024-11-15 | 0.51 | 0.49 | 0.53 | +0.02 | +4.08% | 2 | 3,430 | 64.84% |
| SNAP241220P00010000 | 2024-05-29 11:52AM EDT | 2024-12-20 | 0.55 | 0.57 | 0.60 | 0.00 | - | 1 | 456 | 62.21% |
| SNAP250117P00010000 | 2024-05-31 1:18PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.65 | +0.03 | +5.00% | 4 | 18,603 | 60.01% |
| SNAP250321P00010000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 0.81 | 0.64 | 0.88 | 0.00 | - | 1 | 1,376 | 57.47% |
| SNAP250516P00010000 | 2024-05-30 3:31PM EDT | 2025-05-16 | 1.07 | 1.04 | 1.08 | 0.00 | - | 95 | 1,510 | 61.18% |
| SNAP250620P00010000 | 2024-05-31 1:48PM EDT | 2025-06-20 | 1.10 | 1.08 | 1.15 | +0.02 | +1.85% | 15 | 1,525 | 59.77% |
| SNAP260116P00010000 | 2024-05-29 10:32AM EDT | 2026-01-16 | 1.62 | 1.56 | 1.67 | 0.00 | - | 1 | 4,994 | 58.25% |
© 2024 Yahoo. All rights reserved.