Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00012000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 4.32 | 4.20 | 5.00 | +0.02 | +0.47% | 74 | 921 | 218.75% |
| SNAP240517C00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.25 | 3.25 | 4.50 | -0.05 | -1.16% | 292 | 32,772 | 138.67% |
| SNAP240524C00012000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 4.30 | 2.85 | 6.30 | +0.21 | +5.13% | 4 | 391 | 123.24% |
| SNAP240531C00012000 | 2024-05-02 1:48PM EDT | 2024-05-31 | 4.10 | 4.25 | 4.40 | 0.00 | - | 256 | 77 | 71.48% |
| SNAP240607C00012000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 4.30 | 3.40 | 5.75 | 0.00 | - | 1 | 53 | 95.51% |
| SNAP240621C00012000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 4.46 | 3.60 | 4.95 | +0.01 | +0.22% | 82 | 10,752 | 108.20% |
| SNAP240719C00012000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 4.65 | 4.45 | 4.65 | +0.20 | +4.49% | 27 | 4,209 | 62.70% |
| SNAP240816C00012000 | 2024-05-02 10:59AM EDT | 2024-08-16 | 4.86 | 3.90 | 4.95 | 0.00 | - | 7 | 5,073 | 73.93% |
| SNAP240920C00012000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 4.91 | 5.00 | 5.10 | -0.09 | -1.80% | 5 | 1,059 | 67.87% |
| SNAP241018C00012000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 5.05 | 5.20 | 5.30 | 0.00 | - | 1 | 942 | 68.85% |
| SNAP241115C00012000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 4.75 | 5.55 | 5.65 | 0.00 | - | 11 | 2,270 | 74.32% |
| SNAP241220C00012000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 5.90 | 5.65 | 6.30 | +0.35 | +6.31% | 3 | 488 | 78.56% |
| SNAP250117C00012000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 6.00 | 5.85 | 5.95 | +0.15 | +2.56% | 90 | 8,840 | 72.31% |
| SNAP250516C00012000 | 2024-05-02 3:26PM EDT | 2025-05-16 | 6.60 | 6.55 | 6.70 | 0.00 | - | 53 | 3,150 | 74.85% |
| SNAP250620C00012000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 6.55 | 6.65 | 6.85 | 0.00 | - | 2 | 816 | 74.05% |
| SNAP260116C00012000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 7.60 | 7.45 | 7.90 | +0.10 | +1.33% | 14 | 2,797 | 75.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00012000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 1,442 | 100.00% |
| SNAP240517P00012000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 95 | 15,936 | 75.00% |
| SNAP240524P00012000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 370 | 60.94% |
| SNAP240531P00012000 | 2024-05-03 12:01PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 2,349 | 59.38% |
| SNAP240607P00012000 | 2024-05-02 12:39PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | 0.00 | - | 50 | 375 | 56.25% |
| SNAP240621P00012000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 76 | 7,782 | 53.91% |
| SNAP240719P00012000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 35 | 3,613 | 50.98% |
| SNAP240816P00012000 | 2024-05-03 2:20PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.50 | -0.01 | -2.00% | 149 | 2,016 | 63.38% |
| SNAP240920P00012000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 0.56 | 0.56 | 0.58 | -0.07 | -11.11% | 7 | 1,612 | 58.79% |
| SNAP241018P00012000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.71 | -0.07 | -9.09% | 10 | 2,061 | 58.45% |
| SNAP241115P00012000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 0.98 | 0.98 | 1.00 | -0.06 | -5.77% | 3 | 885 | 63.43% |
| SNAP241220P00012000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 1.11 | 1.10 | 1.13 | -0.34 | -23.45% | 6 | 488 | 62.01% |
| SNAP250117P00012000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.21 | -0.03 | -2.44% | 39 | 13,325 | 60.64% |
| SNAP250516P00012000 | 2024-05-03 2:52PM EDT | 2025-05-16 | 1.72 | 1.72 | 1.78 | -0.08 | -4.44% | 1 | 5,365 | 61.96% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 2.01 | 1.76 | 2.22 | 0.00 | - | 1 | 1,540 | 64.06% |
| SNAP260116P00012000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 2.47 | 2.43 | 2.50 | -0.04 | -1.59% | 10 | 4,128 | 59.77% |
© 2024 Yahoo. All rights reserved.