Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 10.17 | 11.00 | 11.25 | 0.00 | - | - | 1 | 267.19% |
| SNAP240621C00005000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 10.95 | 9.60 | 11.15 | 0.00 | - | 1 | 261 | 218.75% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 2024-07-19 | 6.65 | 10.85 | 12.60 | 0.00 | - | 2 | 13 | 266.41% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 6.67 | 11.05 | 11.20 | 0.00 | - | 5 | 10 | 128.13% |
| SNAP240920C00005000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 11.98 | 10.55 | 12.20 | 0.00 | - | 3 | 8 | 150.59% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 2024-10-18 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241115C00005000 | 2024-05-15 11:57AM EDT | 2024-11-15 | 11.05 | 10.30 | 11.95 | 0.00 | - | 1 | 26 | 90.63% |
| SNAP241220C00005000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 11.95 | 10.85 | 11.35 | 0.00 | - | 1 | 32 | 77.34% |
| SNAP250117C00005000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 11.25 | 11.25 | 11.40 | -0.07 | -0.62% | 5 | 4,458 | 103.32% |
| SNAP250321C00005000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 12.39 | 10.60 | 13.60 | 0.00 | - | 1 | 42 | 142.38% |
| SNAP250516C00005000 | 2024-05-08 9:35AM EDT | 2025-05-16 | 12.24 | 10.35 | 11.60 | 0.00 | - | 10 | 856 | 103.52% |
| SNAP250620C00005000 | 2024-04-17 9:42AM EDT | 2025-06-20 | 6.35 | 11.35 | 13.60 | 0.00 | - | 128 | 115 | 143.26% |
| SNAP260116C00005000 | 2024-05-08 1:43PM EDT | 2026-01-16 | 12.25 | 11.65 | 11.95 | 0.00 | - | 6 | 549 | 88.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 1 | 430.47% |
| SNAP240621P00005000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,703 | 143.75% |
| SNAP240719P00005000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 256 | 120.31% |
| SNAP240816P00005000 | 2024-05-15 10:59AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 296 | 100.00% |
| SNAP240920P00005000 | 2024-05-13 11:05AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 960 | 2,404 | 89.06% |
| SNAP241018P00005000 | 2024-04-29 1:37PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.34 | 0.00 | - | 46 | 225 | 116.99% |
| SNAP241115P00005000 | 2024-05-14 1:33PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 294 | 79.69% |
| SNAP241220P00005000 | 2024-05-17 10:38AM EDT | 2024-12-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 1,826 | 78.91% |
| SNAP250117P00005000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 140 | 11,832 | 79.30% |
| SNAP250321P00005000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 0.13 | 0.08 | 0.14 | +0.03 | +30.00% | 50 | 1,622 | 75.00% |
| SNAP250516P00005000 | 2024-05-10 1:43PM EDT | 2025-05-16 | 0.19 | 0.10 | 0.30 | 0.00 | - | 10 | 1,449 | 78.52% |
| SNAP250620P00005000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 0.49 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 116.41% |
| SNAP260116P00005000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.40 | 0.33 | 0.53 | 0.00 | - | 32 | 4,775 | 74.22% |
© 2024 Yahoo. All rights reserved.