Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00012000 | 2024-05-03 12:11PM EDT | 2024-05-03 | 4.22 | 4.15 | 4.25 | -0.06 | -1.40% | 12 | 1,264 | 321.88% |
| SNAP240510C00012000 | 2024-05-03 11:56AM EDT | 2024-05-10 | 4.18 | 4.15 | 4.25 | -0.12 | -2.79% | 47 | 921 | 114.06% |
| SNAP240517C00012000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 4.22 | 4.20 | 4.30 | -0.08 | -1.86% | 73 | 32,772 | 83.59% |
| SNAP240524C00012000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 4.11 | 4.20 | 4.30 | +0.02 | +0.49% | 1 | 391 | 68.75% |
| SNAP240531C00012000 | 2024-05-02 1:48PM EDT | 2024-05-31 | 4.10 | 4.20 | 4.35 | 0.00 | - | 256 | 77 | 66.41% |
| SNAP240607C00012000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 4.30 | 4.20 | 4.35 | 0.00 | - | 1 | 53 | 59.77% |
| SNAP240621C00012000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.40 | -0.10 | -2.25% | 21 | 10,752 | 61.33% |
| SNAP240719C00012000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 4.69 | 4.40 | 4.60 | +0.24 | +5.39% | 8 | 4,209 | 60.94% |
| SNAP240816C00012000 | 2024-05-02 10:59AM EDT | 2024-08-16 | 4.86 | 4.80 | 4.90 | 0.00 | - | 7 | 5,073 | 70.31% |
| SNAP240920C00012000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 4.91 | 5.00 | 5.05 | -0.09 | -1.80% | 5 | 1,059 | 67.82% |
| SNAP241018C00012000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 5.05 | 5.15 | 5.25 | 0.00 | - | 1 | 942 | 67.92% |
| SNAP241115C00012000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 4.75 | 5.55 | 5.60 | 0.00 | - | 11 | 2,270 | 74.22% |
| SNAP241220C00012000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 5.90 | 5.65 | 5.80 | +0.35 | +6.31% | 2 | 488 | 72.46% |
| SNAP250117C00012000 | 2024-05-03 12:28PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.90 | 0.00 | - | 60 | 8,840 | 71.63% |
| SNAP250516C00012000 | 2024-05-02 3:26PM EDT | 2025-05-16 | 6.60 | 6.30 | 6.65 | 0.00 | - | 53 | 3,150 | 72.22% |
| SNAP250620C00012000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 6.55 | 6.70 | 6.80 | 0.00 | - | 2 | 816 | 74.51% |
| SNAP260116C00012000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 7.50 | 7.55 | 7.65 | 0.00 | - | 13 | 2,797 | 74.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,348 | 237.50% |
| SNAP240510P00012000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,442 | 98.44% |
| SNAP240517P00012000 | 2024-05-03 12:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 15,936 | 71.88% |
| SNAP240524P00012000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 370 | 62.50% |
| SNAP240531P00012000 | 2024-05-03 12:01PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 2,349 | 58.59% |
| SNAP240607P00012000 | 2024-05-02 12:39PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | 0.00 | - | 50 | 375 | 56.25% |
| SNAP240621P00012000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 26 | 7,782 | 53.13% |
| SNAP240719P00012000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 33 | 3,613 | 50.00% |
| SNAP240816P00012000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 0.49 | 0.48 | 0.50 | -0.01 | -2.00% | 135 | 2,016 | 63.38% |
| SNAP240920P00012000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 0.58 | 0.58 | 0.60 | -0.05 | -7.94% | 4 | 1,612 | 59.18% |
| SNAP241018P00012000 | 2024-05-03 12:26PM EDT | 2024-10-18 | 0.73 | 0.71 | 0.73 | -0.04 | -5.19% | 6 | 2,061 | 58.79% |
| SNAP241115P00012000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 1.04 | 1.00 | 1.03 | 0.00 | - | 300 | 885 | 63.87% |
| SNAP241220P00012000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 1.13 | 1.10 | 1.15 | -0.32 | -22.07% | 3 | 488 | 61.96% |
| SNAP250117P00012000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 1.23 | 1.19 | 1.24 | 0.00 | - | 28 | 13,325 | 60.89% |
| SNAP250516P00012000 | 2024-05-02 2:43PM EDT | 2025-05-16 | 1.80 | 1.74 | 1.80 | 0.00 | - | 24 | 5,365 | 62.16% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 2.01 | 1.80 | 1.90 | 0.00 | - | 1 | 1,540 | 61.04% |
| SNAP260116P00012000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 2.47 | 2.41 | 2.50 | -0.04 | -1.59% | 10 | 4,128 | 59.42% |
© 2024 Yahoo. All rights reserved.