Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00010000 | 2024-05-02 12:18PM EDT | 2024-05-10 | 6.08 | 6.20 | 6.60 | 0.00 | - | 2 | 627 | 246.09% |
| SNAP240517C00010000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 6.28 | 5.45 | 7.10 | +0.14 | +2.28% | 415 | 3,760 | 123.44% |
| SNAP240524C00010000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 6.25 | 4.90 | 6.35 | +0.17 | +2.80% | 51 | 12 | 129.69% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 2024-05-31 | 4.70 | 4.80 | 7.35 | 0.00 | - | 2 | 14 | 238.67% |
| SNAP240607C00010000 | 2024-04-26 9:36AM EDT | 2024-06-07 | 4.60 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 100.39% |
| SNAP240621C00010000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 6.35 | 5.55 | 6.40 | +0.10 | +1.60% | 8 | 5,133 | 92.97% |
| SNAP240719C00010000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 6.40 | 6.35 | 6.85 | +0.10 | +1.59% | 5 | 430 | 93.55% |
| SNAP240816C00010000 | 2024-05-02 2:16PM EDT | 2024-08-16 | 6.75 | 5.55 | 7.65 | +0.33 | +5.14% | 1 | 345 | 80.18% |
| SNAP240920C00010000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 6.60 | 6.65 | 6.90 | 0.00 | - | 47 | 308 | 79.39% |
| SNAP241018C00010000 | 2024-04-29 1:13PM EDT | 2024-10-18 | 5.40 | 6.75 | 7.40 | 0.00 | - | 31 | 1,623 | 86.04% |
| SNAP241115C00010000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 7.10 | 7.00 | 7.10 | +1.30 | +22.41% | 20 | 405 | 78.71% |
| SNAP241220C00010000 | 2024-05-03 10:58AM EDT | 2024-12-20 | 7.10 | 7.15 | 7.25 | +0.30 | +4.41% | 2 | 489 | 77.83% |
| SNAP250117C00010000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 7.05 | 6.30 | 7.35 | -0.20 | -2.76% | 75 | 12,795 | 60.25% |
| SNAP250321C00010000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 7.60 | 7.05 | 7.70 | 0.00 | - | 12 | 672 | 71.09% |
| SNAP250516C00010000 | 2024-05-03 3:39PM EDT | 2025-05-16 | 7.95 | 7.80 | 7.95 | +0.15 | +1.92% | 2 | 991 | 78.47% |
| SNAP250620C00010000 | 2024-05-03 10:20AM EDT | 2025-06-20 | 7.90 | 7.55 | 8.10 | 0.00 | - | 1 | 668 | 73.88% |
| SNAP260116C00010000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 8.70 | 8.60 | 8.85 | +0.15 | +1.75% | 6 | 2,223 | 77.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 580 | 961 | 168.75% |
| SNAP240517P00010000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 13,519 | 114.06% |
| SNAP240524P00010000 | 2024-05-01 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | 22 | 1,000 | 120.31% |
| SNAP240531P00010000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 81.25% |
| SNAP240607P00010000 | 2024-04-26 11:10AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 81 | 75.00% |
| SNAP240621P00010000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 10,697 | 65.63% |
| SNAP240719P00010000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 7 | 2,376 | 62.11% |
| SNAP240816P00010000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 34 | 3,361 | 69.73% |
| SNAP240920P00010000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.25 | 0.00 | - | 411 | 2,622 | 62.21% |
| SNAP241018P00010000 | 2024-05-03 10:34AM EDT | 2024-10-18 | 0.33 | 0.31 | 0.33 | -0.03 | -8.33% | 1 | 1,101 | 61.72% |
| SNAP241115P00010000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 13 | 3,424 | 66.41% |
| SNAP241220P00010000 | 2024-05-02 11:28AM EDT | 2024-12-20 | 0.64 | 0.59 | 0.62 | 0.00 | - | 1 | 422 | 65.04% |
| SNAP250117P00010000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.68 | -0.01 | -1.45% | 29 | 18,527 | 63.87% |
| SNAP250321P00010000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 0.90 | 0.90 | 0.93 | -0.08 | -8.16% | 5 | 1,019 | 64.94% |
| SNAP250516P00010000 | 2024-05-03 3:55PM EDT | 2025-05-16 | 1.09 | 1.06 | 1.12 | -0.05 | -4.39% | 1 | 1,430 | 64.70% |
| SNAP250620P00010000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 1.22 | 1.17 | 1.21 | 0.00 | - | 5 | 1,545 | 64.45% |
| SNAP260116P00010000 | 2024-05-03 1:00PM EDT | 2026-01-16 | 1.67 | 1.64 | 1.70 | -0.03 | -1.76% | 31 | 4,773 | 62.06% |
© 2024 Yahoo. All rights reserved.