Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00015000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.36 | -0.14 | -28.57% | 1,932 | 564 | 42.19% |
| SNAP240614C00015000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.53 | 0.50 | 0.53 | -0.09 | -14.52% | 33 | 560 | 44.34% |
| SNAP240621C00015000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.63 | -0.12 | -16.22% | 832 | 16,367 | 43.16% |
| SNAP240628C00015000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.72 | 0.54 | 0.75 | -0.18 | -20.00% | 199 | 30 | 44.63% |
| SNAP240705C00015000 | 2024-05-31 2:56PM EDT | 2024-07-05 | 0.79 | 0.43 | 0.90 | -0.15 | -15.96% | 3 | 1 | 48.05% |
| SNAP240719C00015000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.04 | -0.09 | -8.04% | 89 | 8,036 | 46.97% |
| SNAP240816C00015000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.85 | 1.86 | 1.88 | +0.05 | +2.78% | 65 | 10,298 | 67.87% |
| SNAP240920C00015000 | 2024-05-31 2:47PM EDT | 2024-09-20 | 2.06 | 2.07 | 2.10 | -0.17 | -7.62% | 25 | 1,430 | 62.89% |
| SNAP241018C00015000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 2.28 | 2.26 | 2.30 | -0.11 | -4.60% | 41 | 621 | 61.57% |
| SNAP241115C00015000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 2.73 | 2.71 | 2.75 | -0.10 | -3.53% | 46 | 10,725 | 67.53% |
| SNAP241220C00015000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 2.87 | 2.36 | 3.65 | -0.13 | -4.33% | 10 | 4,128 | 67.77% |
| SNAP250117C00015000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 3.05 | 2.99 | 3.05 | 0.00 | - | 37 | 30,398 | 63.87% |
| SNAP250321C00015000 | 2024-05-28 9:42AM EDT | 2025-03-21 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 1 | 4,200 | 65.87% |
| SNAP250516C00015000 | 2024-05-31 10:23AM EDT | 2025-05-16 | 3.80 | 3.30 | 3.95 | -0.10 | -2.56% | 3 | 2,639 | 62.60% |
| SNAP250620C00015000 | 2024-05-31 10:17AM EDT | 2025-06-20 | 4.00 | 3.95 | 4.10 | +0.35 | +9.59% | 197 | 8,552 | 66.55% |
| SNAP260116C00015000 | 2024-05-31 1:42PM EDT | 2026-01-16 | 4.97 | 5.00 | 5.15 | -0.03 | -0.60% | 7 | 2,515 | 68.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00015000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 1,086 | 1,617 | 41.02% |
| SNAP240614P00015000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.47 | 0.40 | 0.49 | +0.02 | +4.44% | 67 | 1,400 | 42.58% |
| SNAP240621P00015000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.57 | +0.04 | +7.55% | 789 | 13,231 | 40.43% |
| SNAP240628P00015000 | 2024-05-31 12:40PM EDT | 2024-06-28 | 0.64 | 0.44 | 0.67 | -0.05 | -7.25% | 25 | 200 | 41.02% |
| SNAP240705P00015000 | 2024-05-31 12:13PM EDT | 2024-07-05 | 0.74 | 0.67 | 0.73 | +0.16 | +27.59% | 15 | 60 | 39.94% |
| SNAP240712P00015000 | 2024-05-30 3:19PM EDT | 2024-07-12 | 0.80 | 0.72 | 0.80 | +0.11 | +15.94% | 1 | 15 | 39.94% |
| SNAP240719P00015000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.91 | 0.89 | 0.92 | -0.01 | -1.09% | 155 | 9,897 | 42.43% |
| SNAP240816P00015000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.69 | 1.67 | 1.70 | +0.02 | +1.20% | 250 | 39,689 | 61.82% |
| SNAP240920P00015000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 1.89 | 1.82 | 1.85 | +0.13 | +7.39% | 10 | 1,105 | 55.86% |
| SNAP241018P00015000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 1.98 | 1.96 | 1.99 | 0.00 | - | 45 | 727 | 53.76% |
| SNAP241115P00015000 | 2024-05-31 3:41PM EDT | 2024-11-15 | 2.37 | 2.14 | 2.38 | +0.14 | +6.28% | 75 | 841 | 56.20% |
| SNAP241220P00015000 | 2024-05-22 10:01AM EDT | 2024-12-20 | 2.33 | 2.43 | 2.53 | 0.00 | - | 1 | 500 | 56.18% |
| SNAP250117P00015000 | 2024-05-31 11:39AM EDT | 2025-01-17 | 2.57 | 2.51 | 2.58 | +0.10 | +4.05% | 1,555 | 11,275 | 54.05% |
| SNAP250321P00015000 | 2024-05-21 10:23AM EDT | 2025-03-21 | 2.60 | 2.78 | 3.30 | 0.00 | - | 2 | 661 | 57.40% |
| SNAP250516P00015000 | 2024-05-28 3:24PM EDT | 2025-05-16 | 3.10 | 3.15 | 3.25 | 0.00 | - | 2 | 567 | 55.42% |
| SNAP250620P00015000 | 2024-05-28 3:46PM EDT | 2025-06-20 | 3.15 | 3.20 | 3.30 | 0.00 | - | 1 | 34 | 53.71% |
| SNAP260116P00015000 | 2024-05-30 11:18AM EDT | 2026-01-16 | 3.90 | 3.90 | 4.05 | 0.00 | - | 1 | 20,424 | 53.15% |
© 2024 Yahoo. All rights reserved.