Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00022000 | 2024-05-17 9:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 7 | 98.44% |
| SNAP240531C00022000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| SNAP240607C00022000 | 2024-05-13 9:31AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.94% |
| SNAP240621C00022000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 26 | 14,745 | 56.25% |
| SNAP240719C00022000 | 2024-05-16 3:29PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 2 | 1,071 | 50.00% |
| SNAP240816C00022000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45% | 14 | 1,314 | 64.06% |
| SNAP240920C00022000 | 2024-05-16 11:51AM EDT | 2024-09-20 | 0.69 | 0.65 | 0.69 | +0.02 | +2.99% | 2 | 552 | 60.16% |
| SNAP241018C00022000 | 2024-05-15 11:24AM EDT | 2024-10-18 | 0.76 | 0.82 | 0.84 | 0.00 | - | 6 | 741 | 59.23% |
| SNAP241115C00022000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1.15 | 1.22 | 1.27 | 0.00 | - | 1 | 598 | 65.09% |
| SNAP241220C00022000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 1.42 | 1.38 | 1.44 | -0.04 | -2.74% | 2 | 139 | 63.28% |
| SNAP250117C00022000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 1.55 | 1.49 | 1.52 | 0.00 | - | 9 | 32,957 | 61.50% |
| SNAP250321C00022000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 2.03 | 1.94 | 2.06 | -0.03 | -1.46% | 40 | 10,815 | 63.67% |
| SNAP250516C00022000 | 2024-05-13 11:29AM EDT | 2025-05-16 | 2.08 | 2.25 | 2.73 | 0.00 | - | 4 | 693 | 66.38% |
| SNAP250620C00022000 | 2024-05-17 11:36AM EDT | 2025-06-20 | 2.56 | 2.38 | 2.55 | +0.33 | +14.80% | 241 | 161 | 63.04% |
| SNAP260116C00022000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 3.85 | 3.55 | 3.85 | +0.19 | +5.19% | 3 | 15,828 | 65.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00022000 | 2024-05-15 11:40AM EDT | 2024-06-21 | 6.25 | 5.20 | 6.00 | 0.00 | - | 5 | 7 | 57.42% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 2024-07-19 | 11.00 | 4.90 | 6.00 | 0.00 | - | 1 | 5 | 42.58% |
| SNAP240816P00022000 | 2024-05-15 9:48AM EDT | 2024-08-16 | 6.55 | 6.15 | 7.25 | 0.00 | - | 8 | 81 | 73.97% |
| SNAP240920P00022000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 6.25 | 6.25 | 6.35 | 0.00 | - | 1 | 355 | 50.20% |
| SNAP241018P00022000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 6.70 | 6.35 | 6.45 | 0.00 | - | 1 | 2 | 48.93% |
| SNAP241115P00022000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 6.78 | 6.65 | 6.75 | -0.17 | -2.45% | 178 | 364 | 52.34% |
| SNAP241220P00022000 | 2024-04-29 1:46PM EDT | 2024-12-20 | 7.95 | 6.75 | 6.85 | 0.00 | - | 3 | 147 | 50.39% |
| SNAP250117P00022000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 6.50 | 6.80 | 6.95 | 0.00 | - | 5 | 1,337 | 50.83% |
| SNAP250321P00022000 | 2024-05-07 11:29AM EDT | 2025-03-21 | 6.65 | 7.10 | 7.25 | 0.00 | - | 10 | 339 | 51.10% |
| SNAP250516P00022000 | 2024-05-15 12:53PM EDT | 2025-05-16 | 7.55 | 6.30 | 7.45 | 0.00 | - | 17 | 443 | 50.39% |
| SNAP250620P00022000 | 2024-05-17 10:10AM EDT | 2025-06-20 | 7.40 | 7.40 | 7.55 | +0.10 | +1.37% | 343 | 55 | 49.76% |
| SNAP260116P00022000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 8.18 | 7.70 | 8.25 | 0.00 | - | 1 | 1,125 | 49.05% |
© 2024 Yahoo. All rights reserved.