Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00016000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.56 | 0.56 | 0.57 | -0.12 | -17.65% | 3,672 | 3,499 | 48.63% |
| SNAP240517C00016000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.75 | -0.11 | -12.94% | 1,311 | 6,311 | 49.02% |
| SNAP240524C00016000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 0.85 | 0.85 | 0.88 | -0.11 | -11.46% | 228 | 963 | 48.54% |
| SNAP240531C00016000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.97 | 0.93 | 0.97 | -0.08 | -7.62% | 192 | 313 | 47.07% |
| SNAP240607C00016000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.06 | 1.04 | 1.08 | -0.08 | -7.02% | 51 | 174 | 47.75% |
| SNAP240621C00016000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.25 | -0.09 | -6.72% | 1,082 | 10,369 | 47.56% |
| SNAP240719C00016000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 1.63 | 1.58 | 1.63 | +0.12 | +7.95% | 28 | 8,545 | 50.10% |
| SNAP240816C00016000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 2.42 | 2.36 | 2.40 | +0.07 | +2.98% | 107 | 14,566 | 65.63% |
| SNAP240920C00016000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 2.65 | 2.60 | 2.64 | 0.00 | - | 11 | 1,513 | 62.99% |
| SNAP241018C00016000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 2.87 | 2.81 | 2.85 | +0.36 | +14.34% | 2 | 523 | 62.40% |
| SNAP241115C00016000 | 2024-05-03 1:41PM EDT | 2024-11-15 | 3.25 | 3.30 | 3.35 | +0.01 | +0.31% | 1 | 2,810 | 68.56% |
| SNAP241220C00016000 | 2024-05-03 1:29PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.60 | +0.03 | +0.85% | 24 | 189 | 67.70% |
| SNAP250117C00016000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.05 | +1.35% | 1,559 | 586 | 66.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00016000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 3,743 | 1,324 | 47.46% |
| SNAP240517P00016000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.44 | 0.45 | 0.47 | -0.09 | -16.98% | 1,129 | 1,097 | 46.58% |
| SNAP240524P00016000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.57 | -0.07 | -10.94% | 351 | 405 | 44.63% |
| SNAP240531P00016000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.65 | -0.08 | -11.27% | 744 | 571 | 43.16% |
| SNAP240607P00016000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 0.69 | 0.71 | 0.74 | -0.15 | -17.86% | 14 | 79 | 43.16% |
| SNAP240621P00016000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.89 | 0.89 | 0.90 | -0.06 | -6.32% | 726 | 4,786 | 43.36% |
| SNAP240719P00016000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.14 | 1.17 | 1.19 | -0.06 | -5.00% | 157 | 752 | 44.43% |
| SNAP240816P00016000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.86 | 1.87 | 1.89 | -0.06 | -3.12% | 45 | 1,077 | 58.30% |
| SNAP240920P00016000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 2.04 | 2.04 | 2.07 | -0.08 | -3.77% | 39 | 966 | 54.93% |
| SNAP241018P00016000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 2.22 | 2.19 | 2.31 | -0.12 | -5.13% | 20 | 617 | 54.69% |
| SNAP241115P00016000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 2.75 | 2.61 | 2.72 | 0.00 | - | 152 | 248 | 59.62% |
| SNAP241220P00016000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 2.83 | 2.76 | 2.80 | -0.75 | -20.95% | 2 | 67 | 57.23% |
| SNAP250117P00016000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 2.90 | 2.88 | 2.98 | -0.10 | -3.33% | 198 | 186 | 56.89% |
© 2024 Yahoo. All rights reserved.