Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00020000 | 2024-05-02 9:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,063 | 168.75% |
| SNAP240510C00020000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 524 | 70.31% |
| SNAP240517C00020000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 37 | 4,231 | 57.81% |
| SNAP240524C00020000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 2 | 358 | 52.34% |
| SNAP240531C00020000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 10 | 584 | 50.00% |
| SNAP240607C00020000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 6 | 53 | 50.20% |
| SNAP240621C00020000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 307 | 17,632 | 49.12% |
| SNAP240719C00020000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 0.38 | 0.37 | 0.38 | -0.06 | -13.64% | 153 | 4,597 | 48.63% |
| SNAP240816C00020000 | 2024-05-03 12:05PM EDT | 2024-08-16 | 1.03 | 1.01 | 1.03 | -0.03 | -2.83% | 82 | 4,139 | 63.92% |
| SNAP240920C00020000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 1.33 | 1.21 | 1.26 | +0.11 | +9.02% | 5 | 3,860 | 61.23% |
| SNAP241018C00020000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 1.48 | 1.41 | 1.44 | +0.06 | +4.23% | 3 | 1,164 | 60.50% |
| SNAP241115C00020000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 1.93 | 1.88 | 1.93 | -0.02 | -1.03% | 21 | 1,137 | 66.46% |
| SNAP241220C00020000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 2.12 | 2.08 | 2.15 | +0.08 | +3.92% | 4 | 633 | 65.33% |
| SNAP250117C00020000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 2.30 | 2.26 | 2.31 | 0.00 | - | 63 | 19,754 | 64.87% |
| SNAP250321C00020000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 2.82 | 2.76 | 2.85 | -0.08 | -2.76% | 55 | 1,674 | 66.77% |
| SNAP250516C00020000 | 2024-05-03 11:33AM EDT | 2025-05-16 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 5 | 13,426 | 68.41% |
| SNAP250620C00020000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 3.45 | 3.35 | 3.45 | 0.00 | - | 3 | 95 | 67.63% |
| SNAP260116C00020000 | 2024-05-03 11:24AM EDT | 2026-01-16 | 4.50 | 4.30 | 4.55 | -0.11 | -2.39% | 6 | 4,903 | 67.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00020000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 4.20 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 225.00% |
| SNAP240510P00020000 | 2024-05-03 11:23AM EDT | 2024-05-10 | 3.85 | 3.75 | 3.85 | -0.35 | -8.33% | 2 | 20 | 62.50% |
| SNAP240517P00020000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 4.14 | 3.75 | 4.60 | 0.00 | - | 75 | 47 | 111.13% |
| SNAP240621P00020000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 4.06 | 3.85 | 3.90 | 0.00 | - | 2 | 3,069 | 41.41% |
| SNAP240719P00020000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 4.00 | 4.00 | 4.05 | 0.00 | - | 1 | 507 | 42.48% |
| SNAP240816P00020000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 4.50 | 4.50 | 4.60 | -0.33 | -6.83% | 40 | 432 | 55.37% |
| SNAP240920P00020000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 6.35 | 4.65 | 4.75 | 0.00 | - | 4 | 334 | 52.30% |
| SNAP241018P00020000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 4.90 | 4.80 | 4.85 | 0.00 | - | 4 | 211 | 50.93% |
| SNAP241115P00020000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 5.50 | 5.20 | 5.25 | 0.00 | - | 48 | 387 | 56.18% |
| SNAP241220P00020000 | 2024-04-26 1:18PM EDT | 2024-12-20 | 6.25 | 5.30 | 5.40 | 0.00 | - | 2 | 417 | 54.30% |
| SNAP250117P00020000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 6.39 | 5.40 | 5.50 | 0.00 | - | 5 | 2,632 | 53.17% |
| SNAP250321P00020000 | 2024-04-26 9:34AM EDT | 2025-03-21 | 6.90 | 5.80 | 5.90 | 0.00 | - | 1 | 339 | 54.44% |
| SNAP250516P00020000 | 2024-05-02 3:13PM EDT | 2025-05-16 | 6.20 | 6.10 | 6.20 | 0.00 | - | 117 | 507 | 54.83% |
| SNAP250620P00020000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 9.65 | 6.15 | 6.30 | 0.00 | - | 32 | 49 | 53.56% |
| SNAP260116P00020000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 7.16 | 6.90 | 7.05 | 0.00 | - | 3 | 404 | 52.52% |
© 2024 Yahoo. All rights reserved.