Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00017000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 155 | 1,354 | 54.69% |
| SNAP240614C00017000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 20 | 848 | 50.59% |
| SNAP240621C00017000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 127 | 23,253 | 46.48% |
| SNAP240628C00017000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 0.18 | 0.10 | 0.18 | +0.01 | +5.88% | 17 | 293 | 46.09% |
| SNAP240705C00017000 | 2024-05-31 1:24PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 9 | 11 | 44.34% |
| SNAP240719C00017000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 264 | 11,702 | 46.97% |
| SNAP240816C00017000 | 2024-05-31 2:31PM EDT | 2024-08-16 | 1.10 | 1.11 | 1.20 | -0.08 | -6.78% | 51 | 10,183 | 68.21% |
| SNAP240920C00017000 | 2024-05-31 2:44PM EDT | 2024-09-20 | 1.30 | 1.31 | 1.34 | -0.11 | -7.80% | 121 | 2,122 | 61.82% |
| SNAP241018C00017000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 1.50 | 1.48 | 1.51 | -0.16 | -9.64% | 18 | 3,049 | 59.91% |
| SNAP241115C00017000 | 2024-05-31 3:09PM EDT | 2024-11-15 | 1.96 | 1.94 | 2.18 | -0.16 | -7.55% | 47 | 4,124 | 68.65% |
| SNAP241220C00017000 | 2024-05-23 2:05PM EDT | 2024-12-20 | 2.30 | 2.02 | 2.14 | 0.00 | - | 10 | 639 | 62.89% |
| SNAP250117C00017000 | 2024-05-31 2:56PM EDT | 2025-01-17 | 2.23 | 2.02 | 2.27 | -0.22 | -8.98% | 10 | 18,752 | 60.33% |
| SNAP250321C00017000 | 2024-05-31 11:19AM EDT | 2025-03-21 | 2.74 | 2.63 | 2.76 | -0.11 | -3.86% | 17 | 4,862 | 63.72% |
| SNAP250516C00017000 | 2024-05-31 10:59AM EDT | 2025-05-16 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 26 | 4,116 | 65.33% |
| SNAP250620C00017000 | 2024-05-31 9:57AM EDT | 2025-06-20 | 3.30 | 2.16 | 3.30 | 0.00 | - | 5 | 789 | 56.25% |
| SNAP260116C00017000 | 2024-05-31 1:42PM EDT | 2026-01-16 | 4.28 | 4.20 | 4.40 | -0.07 | -1.61% | 3 | 2,478 | 66.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00017000 | 2024-05-31 10:16AM EDT | 2024-06-07 | 1.90 | 1.75 | 2.43 | +0.26 | +15.85% | 22 | 345 | 78.52% |
| SNAP240614P00017000 | 2024-05-31 1:32PM EDT | 2024-06-14 | 2.15 | 1.88 | 2.08 | +0.15 | +7.50% | 13 | 72 | 53.91% |
| SNAP240621P00017000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 2.07 | 1.95 | 2.09 | +0.11 | +5.61% | 27 | 2,232 | 45.31% |
| SNAP240628P00017000 | 2024-05-29 9:32AM EDT | 2024-06-28 | 2.06 | 1.84 | 2.24 | 0.00 | - | 5 | 11 | 52.93% |
| SNAP240705P00017000 | 2024-05-30 12:55PM EDT | 2024-07-05 | 1.82 | 1.50 | 2.25 | 0.00 | - | 2 | 2 | 48.05% |
| SNAP240719P00017000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 2.24 | 2.22 | 2.30 | -0.01 | -0.44% | 12 | 1,184 | 43.65% |
| SNAP240816P00017000 | 2024-05-31 2:19PM EDT | 2024-08-16 | 2.99 | 2.91 | 3.45 | +0.11 | +3.82% | 3 | 7,536 | 69.92% |
| SNAP240920P00017000 | 2024-05-31 12:44PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 12 | 1,369 | 53.91% |
| SNAP241018P00017000 | 2024-05-30 11:21AM EDT | 2024-10-18 | 3.15 | 3.15 | 3.20 | 0.00 | - | 3 | 1,426 | 51.71% |
| SNAP241115P00017000 | 2024-05-30 1:17PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.60 | 0.00 | - | 67 | 687 | 54.10% |
| SNAP241220P00017000 | 2024-05-20 10:05AM EDT | 2024-12-20 | 3.05 | 3.60 | 3.70 | 0.00 | - | 3 | 455 | 53.71% |
| SNAP250117P00017000 | 2024-05-22 11:37AM EDT | 2025-01-17 | 3.45 | 3.70 | 3.80 | 0.00 | - | 6 | 3,137 | 52.49% |
| SNAP250321P00017000 | 2024-05-21 11:06AM EDT | 2025-03-21 | 3.70 | 4.00 | 4.15 | 0.00 | - | 27 | 1,060 | 52.59% |
| SNAP250516P00017000 | 2024-05-31 9:47AM EDT | 2025-05-16 | 4.30 | 4.30 | 4.45 | -0.04 | -0.92% | 1 | 413 | 53.30% |
| SNAP250620P00017000 | 2024-05-24 12:25PM EDT | 2025-06-20 | 4.30 | 4.35 | 4.50 | 0.00 | - | 102 | 464 | 51.64% |
| SNAP260116P00017000 | 2024-05-30 9:41AM EDT | 2026-01-16 | 5.10 | 5.00 | 7.10 | 0.00 | - | 10 | 757 | 63.04% |
© 2024 Yahoo. All rights reserved.