Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00015000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 1.38 | 1.31 | 1.36 | -0.01 | -0.72% | 304 | 2,457 | 53.91% |
| SNAP240517C00015000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.47 | -0.05 | -3.33% | 1,962 | 110,227 | 50.78% |
| SNAP240524C00015000 | 2024-05-03 12:10PM EDT | 2024-05-24 | 1.50 | 1.50 | 1.54 | -0.07 | -4.46% | 11 | 3,410 | 50.59% |
| SNAP240531C00015000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 1.58 | 1.44 | 1.71 | -0.06 | -3.66% | 1 | 990 | 55.57% |
| SNAP240607C00015000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 1.70 | 1.66 | 1.91 | +0.06 | +3.66% | 40 | 152 | 54.10% |
| SNAP240621C00015000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.84 | 1.82 | 1.87 | -0.10 | -5.15% | 215 | 17,385 | 49.90% |
| SNAP240719C00015000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 2.21 | 2.12 | 2.22 | 0.00 | - | 118 | 6,236 | 51.17% |
| SNAP240816C00015000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 2.90 | 2.87 | 2.94 | -0.07 | -2.36% | 1,514 | 9,879 | 66.89% |
| SNAP240920C00015000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 3.11 | 3.05 | 3.15 | +0.11 | +3.67% | 10 | 1,093 | 63.23% |
| SNAP241018C00015000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 8 | 550 | 63.87% |
| SNAP241115C00015000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 3.86 | 3.75 | 3.85 | +0.11 | +2.93% | 30 | 10,593 | 69.41% |
| SNAP241220C00015000 | 2024-05-03 2:24PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.30 | +0.09 | +2.30% | 39 | 4,110 | 70.80% |
| SNAP250117C00015000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 4.17 | 4.10 | 4.20 | -0.03 | -0.71% | 290 | 31,261 | 67.38% |
| SNAP250321C00015000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 4.70 | 4.65 | 4.75 | 0.00 | - | 149 | 4,237 | 70.36% |
| SNAP250516C00015000 | 2024-05-03 2:39PM EDT | 2025-05-16 | 5.10 | 5.05 | 5.15 | 0.00 | - | 12 | 2,155 | 71.68% |
| SNAP250620C00015000 | 2024-05-03 3:05PM EDT | 2025-06-20 | 5.25 | 4.15 | 5.30 | 0.00 | - | 49 | 7,908 | 62.52% |
| SNAP260116C00015000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 6.20 | 6.20 | 6.35 | -0.05 | -0.80% | 44 | 2,493 | 71.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00015000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 443 | 3,048 | 51.95% |
| SNAP240517P00015000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 1,806 | 8,052 | 50.20% |
| SNAP240524P00015000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 47 | 614 | 45.51% |
| SNAP240531P00015000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 46 | 474 | 43.16% |
| SNAP240607P00015000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.37 | -0.07 | -16.67% | 15 | 219 | 44.24% |
| SNAP240621P00015000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.50 | -0.07 | -12.73% | 924 | 6,370 | 44.04% |
| SNAP240719P00015000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.77 | -0.04 | -5.06% | 1,138 | 6,339 | 45.51% |
| SNAP240816P00015000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 1.41 | 1.40 | 1.42 | -0.05 | -3.42% | 804 | 3,072 | 59.28% |
| SNAP240920P00015000 | 2024-05-02 11:29AM EDT | 2024-09-20 | 1.61 | 1.56 | 1.59 | -0.05 | -3.01% | 1 | 1,039 | 55.81% |
| SNAP241018P00015000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 1.80 | 1.71 | 1.76 | -0.04 | -2.17% | 31 | 502 | 54.88% |
| SNAP241115P00015000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 2.10 | 2.11 | 2.15 | -0.13 | -5.83% | 204 | 771 | 59.81% |
| SNAP241220P00015000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 2.27 | 2.26 | 2.32 | -0.17 | -6.97% | 57 | 425 | 58.50% |
| SNAP250117P00015000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 2.37 | 2.37 | 2.41 | -0.11 | -4.44% | 49 | 11,382 | 57.23% |
| SNAP250321P00015000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 2.75 | 2.55 | 2.79 | -0.12 | -4.18% | 28 | 174 | 56.32% |
| SNAP250516P00015000 | 2024-04-29 12:04PM EDT | 2025-05-16 | 3.70 | 3.05 | 3.15 | 0.00 | - | 113 | 560 | 59.13% |
| SNAP260116P00015000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 3.93 | 3.80 | 3.95 | 0.00 | - | 10 | 7,922 | 56.20% |
© 2024 Yahoo. All rights reserved.