Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00008000 | 2024-04-26 10:54AM EDT | 2024-05-10 | 6.10 | 7.30 | 8.35 | 0.00 | - | 8 | 7 | 310.94% |
| SNAP240517C00008000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 7.78 | 8.00 | 8.35 | 0.00 | - | 1 | 83 | 219.53% |
| SNAP240524C00008000 | 2024-05-01 12:26PM EDT | 2024-05-24 | 8.14 | 8.20 | 8.35 | 0.00 | - | 1 | 7 | 140.63% |
| SNAP240621C00008000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 8.20 | 8.25 | 9.20 | 0.00 | - | 2 | 985 | 174.41% |
| SNAP240719C00008000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 8.15 | 8.30 | 8.45 | +0.85 | +11.64% | 5 | 232 | 98.05% |
| SNAP240816C00008000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 8.50 | 7.40 | 9.50 | +2.25 | +36.00% | 2 | 105 | 93.55% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 4.28 | 8.45 | 9.55 | 0.00 | - | 1 | 33 | 120.70% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 2024-10-18 | 7.35 | 8.50 | 9.00 | 0.00 | - | 2 | 59 | 95.70% |
| SNAP241115C00008000 | 2024-04-29 9:34AM EDT | 2024-11-15 | 6.00 | 8.65 | 8.80 | 0.00 | - | 3 | 25 | 87.21% |
| SNAP241220C00008000 | 2024-05-03 2:49PM EDT | 2024-12-20 | 8.80 | 7.90 | 9.75 | +0.50 | +6.02% | 1 | 103 | 85.55% |
| SNAP250117C00008000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 9.05 | 8.80 | 9.05 | +0.20 | +2.26% | 11 | 2,037 | 85.35% |
| SNAP250321C00008000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 9.18 | 8.10 | 9.20 | +0.58 | +6.74% | 2 | 231 | 64.45% |
| SNAP250620C00008000 | 2024-05-02 12:46PM EDT | 2025-06-20 | 9.20 | 7.30 | 9.60 | 0.00 | - | 1 | 25 | 89.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 196.88% |
| SNAP240517P00008000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 6,251 | 153.13% |
| SNAP240524P00008000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 40 | 202.73% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 146.88% |
| SNAP240607P00008000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 87.50% |
| SNAP240621P00008000 | 2024-05-02 9:49AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 102 | 16,367 | 92.19% |
| SNAP240719P00008000 | 2024-05-03 10:37AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 51 | 1,082 | 75.78% |
| SNAP240816P00008000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 1,631 | 75.00% |
| SNAP240920P00008000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 109 | 3,886 | 66.41% |
| SNAP241018P00008000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 0.23 | 0.09 | 0.15 | 0.00 | - | 4 | 78 | 65.82% |
| SNAP241115P00008000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 2 | 2,216 | 70.90% |
| SNAP241220P00008000 | 2024-05-03 2:53PM EDT | 2024-12-20 | 0.30 | 0.27 | 0.30 | -0.06 | -16.67% | 26 | 5,422 | 69.14% |
| SNAP250117P00008000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 11 | 19,224 | 68.26% |
| SNAP250321P00008000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 0.48 | 0.48 | 0.51 | -0.04 | -7.69% | 5 | 2,931 | 68.95% |
| SNAP250620P00008000 | 2024-05-02 12:33PM EDT | 2025-06-20 | 0.71 | 0.67 | 0.71 | 0.00 | - | 4 | 2,701 | 68.16% |
© 2024 Yahoo. All rights reserved.