Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00014000 | 2024-04-30 11:11AM EDT | 2024-05-03 | 1.29 | 1.13 | 1.28 | +0.55 | +74.32% | 440 | 4,952 | 69.92% |
| SNAP240510C00014000 | 2024-04-30 11:01AM EDT | 2024-05-10 | 1.44 | 1.33 | 1.40 | +0.54 | +60.00% | 205 | 1,600 | 64.84% |
| SNAP240517C00014000 | 2024-04-30 11:09AM EDT | 2024-05-17 | 1.62 | 1.51 | 1.56 | +0.56 | +52.83% | 553 | 32,271 | 66.60% |
| SNAP240524C00014000 | 2024-04-30 10:23AM EDT | 2024-05-24 | 1.54 | 1.47 | 1.60 | +0.58 | +60.42% | 65 | 2,365 | 56.45% |
| SNAP240531C00014000 | 2024-04-30 11:05AM EDT | 2024-05-31 | 1.70 | 1.63 | 1.68 | +0.33 | +24.09% | 44 | 904 | 57.81% |
| SNAP240607C00014000 | 2024-04-29 1:28PM EDT | 2024-06-07 | 1.72 | 1.55 | 1.96 | +0.35 | +25.55% | 1 | 167 | 58.20% |
| SNAP240621C00014000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 1.96 | 1.81 | 1.97 | +0.52 | +36.11% | 2,465 | 11,257 | 56.45% |
| SNAP240719C00014000 | 2024-04-30 10:40AM EDT | 2024-07-19 | 2.00 | 2.04 | 2.34 | +0.23 | +12.99% | 8 | 3,722 | 57.32% |
| SNAP240816C00014000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 2.88 | 2.80 | 2.85 | +0.52 | +22.03% | 5 | 11,438 | 70.31% |
| SNAP240920C00014000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 3.05 | 2.70 | 3.10 | +0.38 | +14.23% | 107 | 1,617 | 63.28% |
| SNAP241018C00014000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 3.24 | 2.88 | 3.30 | +0.45 | +16.13% | 3 | 245 | 62.89% |
| SNAP241115C00014000 | 2024-04-30 10:37AM EDT | 2024-11-15 | 3.50 | 3.65 | 3.75 | +0.15 | +4.48% | 1 | 8,009 | 73.10% |
| SNAP241220C00014000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 3.89 | 3.80 | 3.85 | +0.54 | +16.12% | 4 | 21 | 70.26% |
| SNAP250117C00014000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | +0.32 | +8.70% | 4 | 196 | 70.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00014000 | 2024-04-30 11:11AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.16 | -72.73% | 4,454 | 8,669 | 65.63% |
| SNAP240510P00014000 | 2024-04-30 11:11AM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | -0.18 | -50.00% | 3,457 | 3,691 | 57.81% |
| SNAP240517P00014000 | 2024-04-30 11:11AM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | -0.21 | -44.68% | 348 | 2,987 | 53.13% |
| SNAP240524P00014000 | 2024-04-30 11:09AM EDT | 2024-05-24 | 0.31 | 0.33 | 0.37 | -0.24 | -43.64% | 93 | 378 | 51.95% |
| SNAP240531P00014000 | 2024-04-30 11:04AM EDT | 2024-05-31 | 0.39 | 0.39 | 0.42 | -0.24 | -38.10% | 423 | 1,497 | 50.59% |
| SNAP240607P00014000 | 2024-04-30 11:12AM EDT | 2024-06-07 | 0.49 | 0.47 | 0.49 | -0.36 | -42.35% | 301 | 48 | 50.00% |
| SNAP240621P00014000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 0.57 | 0.57 | 0.59 | -0.24 | -29.63% | 6,845 | 6,648 | 47.95% |
| SNAP240719P00014000 | 2024-04-30 10:49AM EDT | 2024-07-19 | 0.81 | 0.79 | 0.81 | -0.21 | -20.59% | 22 | 1,549 | 47.46% |
| SNAP240816P00014000 | 2024-04-29 12:25PM EDT | 2024-08-16 | 1.62 | 1.37 | 1.39 | +0.05 | +3.18% | 1 | 3,242 | 59.81% |
| SNAP240920P00014000 | 2024-04-30 10:12AM EDT | 2024-09-20 | 1.57 | 1.51 | 1.54 | -0.29 | -15.59% | 23 | 656 | 56.20% |
| SNAP241018P00014000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 1.84 | 1.66 | 1.69 | 0.00 | - | 425 | 678 | 55.32% |
| SNAP241115P00014000 | 2024-04-26 9:35AM EDT | 2024-11-15 | 2.11 | 2.02 | 2.07 | -0.27 | -11.34% | 1 | 23 | 60.25% |
| SNAP241220P00014000 | 2024-04-29 10:35AM EDT | 2024-12-20 | 2.34 | 2.16 | 2.19 | 0.00 | - | 34 | 623 | 58.50% |
| SNAP250117P00014000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 2.25 | 2.27 | 2.31 | -0.25 | -10.00% | 965 | 540 | 57.72% |
© 2024 Yahoo. All rights reserved.