Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00017000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 4,423 | 4,118 | 48.83% |
| SNAP240517C00017000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 1,030 | 3,262 | 49.02% |
| SNAP240524C00017000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.46 | -0.08 | -15.69% | 119 | 804 | 48.93% |
| SNAP240531C00017000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.54 | 0.51 | 0.54 | -0.03 | -5.26% | 64 | 434 | 47.07% |
| SNAP240607C00017000 | 2024-05-03 11:42AM EDT | 2024-06-07 | 0.65 | 0.61 | 0.65 | 0.00 | - | 22 | 118 | 47.75% |
| SNAP240621C00017000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.81 | -0.02 | -2.41% | 874 | 20,887 | 47.27% |
| SNAP240719C00017000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.16 | -0.04 | -3.36% | 177 | 2,030 | 49.51% |
| SNAP240816C00017000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 1.95 | 1.93 | 1.96 | -0.05 | -2.50% | 274 | 6,057 | 64.99% |
| SNAP240920C00017000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 2.14 | 2.16 | 2.19 | -0.11 | -4.89% | 67 | 1,772 | 62.01% |
| SNAP241018C00017000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 2.41 | 2.38 | 2.42 | 0.00 | - | 38 | 515 | 61.77% |
| SNAP241115C00017000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 2.95 | 2.88 | 2.92 | +0.11 | +3.87% | 1 | 3,919 | 67.80% |
| SNAP241220C00017000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 3.15 | 3.05 | 3.15 | +0.05 | +1.61% | 28 | 548 | 66.38% |
| SNAP250117C00017000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.05 | -1.49% | 30 | 18,836 | 66.41% |
| SNAP250321C00017000 | 2024-05-03 1:29PM EDT | 2025-03-21 | 3.85 | 3.80 | 3.90 | +0.05 | +1.32% | 3 | 4,813 | 68.85% |
| SNAP250516C00017000 | 2024-05-03 3:31PM EDT | 2025-05-16 | 4.30 | 4.25 | 4.35 | 0.00 | - | 38 | 3,483 | 70.61% |
| SNAP250620C00017000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.45 | 0.00 | - | 31 | 191 | 69.07% |
| SNAP260116C00017000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 5.44 | 5.45 | 6.20 | -0.01 | -0.18% | 22 | 2,204 | 74.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00017000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.82 | 0.89 | 0.93 | -0.14 | -14.58% | 214 | 94 | 50.20% |
| SNAP240517P00017000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 1.00 | 1.03 | 1.05 | -0.08 | -7.41% | 189 | 386 | 46.39% |
| SNAP240607P00017000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.24 | 1.27 | 1.32 | -0.17 | -12.06% | 1 | 68 | 43.65% |
| SNAP240621P00017000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.41 | 1.42 | 1.46 | -0.09 | -6.00% | 38 | 1,836 | 42.97% |
| SNAP240719P00017000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.72 | -0.19 | -10.11% | 194 | 772 | 43.12% |
| SNAP240816P00017000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 2.39 | 2.42 | 2.44 | -0.13 | -5.16% | 94 | 2,298 | 57.42% |
| SNAP240920P00017000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 2.60 | 2.59 | 2.62 | -0.10 | -3.70% | 50 | 588 | 54.05% |
| SNAP241018P00017000 | 2024-05-02 2:18PM EDT | 2024-10-18 | 2.90 | 2.73 | 2.86 | 0.00 | - | 5 | 199 | 53.66% |
| SNAP241115P00017000 | 2024-05-03 2:53PM EDT | 2024-11-15 | 3.18 | 3.15 | 3.25 | -0.07 | -2.15% | 1 | 469 | 58.25% |
| SNAP241220P00017000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 3.45 | 3.30 | 3.40 | 0.00 | - | 24 | 103 | 56.59% |
| SNAP250117P00017000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 38 | 3,305 | 55.30% |
| SNAP250321P00017000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 3.85 | 3.85 | 3.90 | -0.20 | -4.94% | 106 | 127 | 56.67% |
| SNAP250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.30 | 4.15 | 4.25 | 0.00 | - | 2 | 218 | 57.32% |
| SNAP250620P00017000 | 2024-05-02 2:22PM EDT | 2025-06-20 | 4.35 | 4.20 | 4.35 | 0.00 | - | 100 | 148 | 55.96% |
| SNAP260116P00017000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.10 | -0.10 | -1.96% | 1 | 773 | 54.74% |
© 2024 Yahoo. All rights reserved.