Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.39 | 0.38 | 0.39 | -0.04 | -9.30% | 28,054 | 6,029 | 77.15% |
| SNAP240510C00015000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.54 | 0.52 | 0.56 | +0.06 | +12.50% | 1,611 | 548 | 66.80% |
| SNAP240517C00015000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.69 | +0.10 | +17.86% | 41,541 | 116,107 | 63.97% |
| SNAP240524C00015000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.80 | 0.74 | 0.78 | +0.26 | +48.15% | 2,795 | 6,747 | 60.45% |
| SNAP240531C00015000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.84 | 0.70 | 0.87 | +0.22 | +35.48% | 1,480 | 44 | 55.27% |
| SNAP240621C00015000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.07 | 1.04 | 1.07 | +0.43 | +67.19% | 6,112 | 18,270 | 55.47% |
| SNAP240719C00015000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 1.35 | 1.33 | 1.38 | +0.59 | +77.63% | 2,179 | 6,524 | 56.01% |
| SNAP240816C00015000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 1.99 | 2.01 | 2.05 | +0.90 | +82.57% | 1,470 | 8,272 | 69.58% |
| SNAP240920C00015000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 2.24 | 2.22 | 2.46 | +1.01 | +82.11% | 547 | 911 | 69.19% |
| SNAP241018C00015000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 2.42 | 2.40 | 2.45 | +1.27 | +110.43% | 74 | 526 | 65.53% |
| SNAP241115C00015000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 2.84 | 2.82 | 2.87 | +1.24 | +77.50% | 405 | 10,353 | 70.70% |
| SNAP241220C00015000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 3.00 | 3.00 | 3.10 | +1.37 | +84.05% | 196 | 4,098 | 69.75% |
| SNAP250117C00015000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 3.16 | 3.15 | 3.25 | +1.31 | +70.81% | 4,440 | 33,427 | 69.09% |
| SNAP250321C00015000 | 2024-04-26 3:57PM EDT | 2025-03-21 | 3.70 | 3.60 | 3.70 | +1.53 | +70.51% | 203 | 4,385 | 70.56% |
| SNAP250516C00015000 | 2024-04-26 3:46PM EDT | 2025-05-16 | 4.05 | 4.00 | 4.10 | +1.60 | +65.31% | 254 | 2,200 | 72.27% |
| SNAP250620C00015000 | 2024-04-26 12:12PM EDT | 2025-06-20 | 4.20 | 4.15 | 4.25 | +1.60 | +61.54% | 59 | 61 | 71.73% |
| SNAP260116C00015000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.25 | +1.95 | +60.94% | 255 | 2,443 | 72.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.82 | 0.81 | 0.84 | -3.11 | -79.13% | 2,419 | 59 | 75.78% |
| SNAP240510P00015000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 0.95 | 0.94 | 1.17 | -3.24 | -77.33% | 607 | 18 | 72.85% |
| SNAP240517P00015000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.08 | 1.06 | 1.10 | -2.92 | -73.00% | 4,527 | 2,443 | 60.64% |
| SNAP240621P00015000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.41 | -2.72 | -66.02% | 1,470 | 4,195 | 50.88% |
| SNAP240719P00015000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 1.61 | 1.57 | 1.66 | -2.54 | -61.20% | 1,060 | 1,138 | 50.78% |
| SNAP240816P00015000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 2.23 | 2.23 | 2.25 | -2.72 | -54.95% | 2,058 | 1,676 | 62.06% |
| SNAP240920P00015000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 2.39 | 2.35 | 2.42 | -2.56 | -51.72% | 76 | 824 | 58.11% |
| SNAP241018P00015000 | 2024-04-26 2:45PM EDT | 2024-10-18 | 2.58 | 2.49 | 2.55 | -1.97 | -43.30% | 86 | 465 | 56.59% |
| SNAP241115P00015000 | 2024-04-26 11:49AM EDT | 2024-11-15 | 2.87 | 2.83 | 2.93 | -2.18 | -43.17% | 38 | 352 | 60.94% |
| SNAP241220P00015000 | 2024-04-26 9:43AM EDT | 2024-12-20 | 3.24 | 2.96 | 3.05 | -2.01 | -38.29% | 1 | 314 | 58.98% |
| SNAP250117P00015000 | 2024-04-26 12:42PM EDT | 2025-01-17 | 3.00 | 3.05 | 3.15 | -2.05 | -40.59% | 421 | 8,046 | 57.72% |
| SNAP250321P00015000 | 2024-04-26 1:31PM EDT | 2025-03-21 | 3.32 | 3.40 | 3.50 | -2.33 | -41.24% | 5 | 38 | 58.40% |
| SNAP250516P00015000 | 2024-04-26 2:32PM EDT | 2025-05-16 | 3.75 | 3.70 | 3.80 | -1.80 | -32.43% | 110 | 485 | 59.13% |
| SNAP260116P00015000 | 2024-04-26 2:55PM EDT | 2026-01-16 | 4.40 | 4.40 | 4.50 | -1.40 | -24.14% | 584 | 7,864 | 55.81% |
© 2024 Yahoo. All rights reserved.