Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00013000 | 2024-05-03 3:50PM EDT | 2024-05-03 | 3.30 | 3.20 | 3.35 | +0.15 | +4.76% | 188 | 3,598 | 243.75% |
| SNAP240510C00013000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 3.37 | 3.30 | 3.35 | +0.15 | +4.66% | 83 | 4,242 | 106.25% |
| SNAP240517C00013000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 3.35 | 3.30 | 3.40 | 0.00 | - | 860 | 89,470 | 82.81% |
| SNAP240524C00013000 | 2024-05-03 11:43AM EDT | 2024-05-24 | 3.30 | 2.79 | 3.45 | -0.10 | -2.94% | 2 | 1,484 | 83.01% |
| SNAP240531C00013000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 3.45 | 2.10 | 3.40 | +0.15 | +4.55% | 5 | 952 | 66.41% |
| SNAP240607C00013000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 3.65 | 3.40 | 3.90 | +0.50 | +15.87% | 1 | 53 | 82.52% |
| SNAP240621C00013000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 3.50 | 3.15 | 3.55 | +0.05 | +1.45% | 22 | 9,071 | 62.89% |
| SNAP240719C00013000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 3.60 | 3.65 | 3.80 | +0.20 | +5.88% | 2 | 3,901 | 60.06% |
| SNAP240816C00013000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 4.18 | 3.95 | 4.25 | +0.20 | +5.03% | 108 | 10,700 | 67.09% |
| SNAP240920C00013000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 4.37 | 4.35 | 4.60 | +0.17 | +4.05% | 19 | 641 | 70.56% |
| SNAP241018C00013000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.65 | +0.20 | +4.55% | 37 | 351 | 67.38% |
| SNAP241115C00013000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 5.05 | 4.55 | 5.05 | +0.30 | +6.32% | 14 | 557 | 68.46% |
| SNAP241220C00013000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 5.16 | 5.05 | 5.20 | -0.03 | -0.58% | 2 | 519 | 71.05% |
| SNAP250117C00013000 | 2024-05-02 2:58PM EDT | 2025-01-17 | 5.21 | 4.40 | 5.35 | 0.00 | - | 2 | 136 | 61.33% |
| SNAP250321C00013000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 5.62 | 5.30 | 6.25 | -0.13 | -2.26% | 27 | 2,121 | 73.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00013000 | 2024-05-03 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,903 | 187.50% |
| SNAP240510P00013000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | - | 168 | 1,175 | 76.56% |
| SNAP240517P00013000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 766 | 5,505 | 64.84% |
| SNAP240524P00013000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 3 | 449 | 51.95% |
| SNAP240531P00013000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -12.50% | 2 | 150 | 51.95% |
| SNAP240607P00013000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.09 | 0.00 | - | 152 | 542 | 51.56% |
| SNAP240621P00013000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 645 | 12,399 | 49.02% |
| SNAP240719P00013000 | 2024-05-03 12:54PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.05 | -16.13% | 14 | 3,312 | 48.93% |
| SNAP240816P00013000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.69 | 0.68 | 0.73 | -0.05 | -6.58% | 27 | 4,062 | 61.08% |
| SNAP240920P00013000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.84 | -0.06 | -6.74% | 11 | 1,249 | 57.32% |
| SNAP241018P00013000 | 2024-05-02 12:46PM EDT | 2024-10-18 | 0.99 | 0.96 | 1.00 | -0.07 | -6.60% | 2 | 434 | 56.98% |
| SNAP241115P00013000 | 2024-05-02 3:00PM EDT | 2024-11-15 | 1.35 | 1.26 | 1.32 | 0.00 | - | 5 | 1,748 | 61.33% |
| SNAP241220P00013000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 1.49 | 1.42 | 1.46 | -0.09 | -5.70% | 11 | 285 | 60.25% |
| SNAP250117P00013000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 1.51 | 1.50 | 1.58 | -0.12 | -7.36% | 100 | 87 | 59.28% |
| SNAP250321P00013000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 1.86 | 1.84 | 1.91 | -0.11 | -5.58% | 75 | 992 | 60.13% |
© 2024 Yahoo. All rights reserved.