Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00014000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 2.18 | 2.20 | 2.31 | -0.12 | -5.22% | 246 | 4,397 | 131.25% |
| SNAP240510C00014000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 2.30 | 2.25 | 2.38 | +0.05 | +2.22% | 93 | 1,622 | 73.44% |
| SNAP240517C00014000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.31 | 2.30 | 2.40 | +0.01 | +0.43% | 171 | 31,602 | 60.55% |
| SNAP240524C00014000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 2.30 | 1.60 | 2.43 | -0.06 | -2.54% | 10 | 2,258 | 59.96% |
| SNAP240531C00014000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 2.41 | 1.92 | 2.83 | +0.01 | +0.42% | 10 | 800 | 84.57% |
| SNAP240607C00014000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 2.41 | 2.30 | 2.67 | -0.09 | -3.60% | 1 | 159 | 51.56% |
| SNAP240621C00014000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.62 | 2.53 | 2.64 | +0.05 | +1.95% | 118 | 8,417 | 50.20% |
| SNAP240719C00014000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 2.80 | 2.82 | 3.40 | -0.11 | -3.78% | 158 | 3,683 | 63.48% |
| SNAP240816C00014000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 13 | 11,420 | 67.97% |
| SNAP240920C00014000 | 2024-05-02 12:24PM EDT | 2024-09-20 | 3.61 | 3.65 | 3.75 | 0.00 | - | 10 | 1,631 | 64.80% |
| SNAP241018C00014000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 4.00 | 3.45 | 3.95 | +0.15 | +3.90% | 2 | 247 | 59.18% |
| SNAP241115C00014000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 4.40 | 4.30 | 4.40 | +0.20 | +4.76% | 34 | 8,021 | 70.75% |
| SNAP241220C00014000 | 2024-05-02 2:18PM EDT | 2024-12-20 | 4.63 | 4.50 | 4.60 | +0.23 | +5.23% | 1 | 131 | 69.68% |
| SNAP250117C00014000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 4.70 | 4.65 | 4.75 | 0.00 | - | 2 | 202 | 68.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00014000 | 2024-05-03 12:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,429 | 131.25% |
| SNAP240510P00014000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 939 | 5,227 | 59.38% |
| SNAP240517P00014000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 217 | 3,602 | 51.56% |
| SNAP240524P00014000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 105 | 440 | 50.00% |
| SNAP240531P00014000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 70 | 2,038 | 45.90% |
| SNAP240607P00014000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.18 | 0.14 | 0.17 | -0.04 | -18.18% | 25 | 330 | 45.90% |
| SNAP240621P00014000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 3,907 | 12,416 | 46.09% |
| SNAP240719P00014000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.44 | 0.45 | 0.47 | -0.05 | -10.20% | 79 | 1,939 | 46.68% |
| SNAP240816P00014000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 1.00 | 1.01 | 1.07 | -0.11 | -9.91% | 81 | 3,321 | 60.74% |
| SNAP240920P00014000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 1.16 | 1.15 | 1.18 | -0.05 | -4.13% | 129 | 775 | 56.45% |
| SNAP241018P00014000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 1.30 | 1.30 | 1.34 | -0.11 | -7.80% | 4 | 892 | 55.71% |
| SNAP241115P00014000 | 2024-05-01 12:36PM EDT | 2024-11-15 | 1.88 | 1.68 | 1.71 | 0.00 | - | 5 | 24 | 60.89% |
| SNAP241220P00014000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 1.84 | 1.82 | 1.86 | -0.13 | -6.60% | 1 | 602 | 59.38% |
| SNAP250117P00014000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 1.93 | 1.92 | 1.96 | -0.07 | -3.50% | 492 | 3,964 | 58.20% |
© 2024 Yahoo. All rights reserved.