Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:7.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00007000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 9.09 | 9.15 | 9.25 | 0.00 | - | 71 | 39 | 756.25% |
| SNAP240510C00007000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 7.10 | 9.15 | 9.30 | 0.00 | - | 4 | 2 | 50.00% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 4.00 | 9.15 | 9.25 | 0.00 | - | 6 | 60 | 195.31% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 2024-05-24 | 4.25 | 9.15 | 9.25 | 0.00 | - | 2 | 2 | 160.94% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 2024-05-31 | 7.16 | 9.15 | 9.25 | 0.00 | - | 6 | 6 | 140.63% |
| SNAP240621C00007000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 9.26 | 9.20 | 9.30 | +1.56 | +20.26% | 10 | 60 | 106.25% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 8.00 | 9.25 | 9.35 | 0.00 | - | 2 | 86 | 102.34% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 7.50 | 9.25 | 9.40 | 0.00 | - | 55 | 45 | 92.97% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 7.43 | 9.35 | 9.45 | 0.00 | - | 12 | 16 | 90.63% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 2024-10-18 | 4.65 | 9.40 | 9.55 | 0.00 | - | 10 | 45 | 90.43% |
| SNAP241115C00007000 | 2024-05-02 1:47PM EDT | 2024-11-15 | 9.40 | 9.50 | 9.60 | 0.00 | - | 1 | 28 | 89.75% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 2024-12-20 | 8.60 | 9.55 | 9.70 | 0.00 | - | 1 | 13 | 87.70% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 9.25 | 9.60 | 9.75 | 0.00 | - | 1 | 9 | 85.84% |
| SNAP250516C00007000 | 2024-05-03 9:56AM EDT | 2025-05-16 | 10.25 | 9.95 | 10.10 | +0.45 | +4.59% | 1 | 1,452 | 86.33% |
| SNAP260116C00007000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 10.50 | 10.45 | 11.00 | +0.15 | +1.45% | 4 | 596 | 87.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 625.00% |
| SNAP240510P00007000 | 2024-04-29 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 218.75% |
| SNAP240517P00007000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,087 | 162.50% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 250.39% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.83 | 0.00 | - | 687 | 1,050 | 250.78% |
| SNAP240621P00007000 | 2024-04-30 1:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,522 | 99.22% |
| SNAP240719P00007000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 426 | 87.50% |
| SNAP240816P00007000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 10,453 | 73.44% |
| SNAP240920P00007000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 4,979 | 69.53% |
| SNAP241018P00007000 | 2024-05-01 3:30PM EDT | 2024-10-18 | 0.12 | 0.07 | 0.14 | 0.00 | - | 5 | 29 | 74.22% |
| SNAP241115P00007000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 68 | 73.63% |
| SNAP241220P00007000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.22 | 0.00 | - | 1 | 1,504 | 71.68% |
| SNAP250117P00007000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 0.25 | 0.18 | 0.27 | 0.00 | - | 2 | 58 | 70.90% |
| SNAP250516P00007000 | 2024-05-03 12:28PM EDT | 2025-05-16 | 0.45 | 0.42 | 0.45 | +0.02 | +4.65% | 11 | 9,357 | 70.41% |
| SNAP260116P00007000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 0.80 | 0.77 | 0.82 | -0.03 | -3.61% | 1 | 1,097 | 67.14% |
© 2024 Yahoo. All rights reserved.