Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00009000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 7.44 | 7.35 | 7.85 | +0.64 | +9.41% | 240 | 44 | 369.53% |
| SNAP240517C00009000 | 2024-05-01 12:10PM EDT | 2024-05-17 | 7.00 | 7.35 | 7.50 | 0.00 | - | 5 | 244 | 156.25% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 5.80 | 7.30 | 7.50 | 0.00 | - | 19 | 14 | 160.94% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 4.21 | 6.50 | 7.80 | 0.00 | - | 3 | 3 | 197.27% |
| SNAP240621C00009000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.45 | 7.45 | 7.65 | 0.00 | - | 7 | 409 | 112.50% |
| SNAP240719C00009000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 7.23 | 7.50 | 7.65 | 0.00 | - | 9 | 1,178 | 92.19% |
| SNAP240816C00009000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 7.15 | 7.60 | 7.85 | 0.00 | - | 1 | 869 | 92.97% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 6.85 | 7.70 | 8.70 | 0.00 | - | 5 | 641 | 108.89% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 2024-10-18 | 6.85 | 7.75 | 7.95 | 0.00 | - | 1 | 32 | 80.96% |
| SNAP241115C00009000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 7.85 | 7.60 | 8.40 | 0.00 | - | 5 | 1,018 | 82.52% |
| SNAP241220C00009000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 6.40 | 6.90 | 8.20 | 0.00 | - | 104 | 355 | 50.78% |
| SNAP250117C00009000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 7.95 | 8.15 | 8.40 | 0.00 | - | 1 | 81 | 82.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00009000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 902 | 200.00% |
| SNAP240517P00009000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 9,646 | 131.25% |
| SNAP240524P00009000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 78 | 123.44% |
| SNAP240531P00009000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 510 | 96.88% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 32 | 153.52% |
| SNAP240621P00009000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 6,292 | 81.25% |
| SNAP240719P00009000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 2,232 | 69.14% |
| SNAP240816P00009000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.14 | 0.00 | - | 13 | 2,954 | 72.07% |
| SNAP240920P00009000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.16 | 0.00 | - | 7 | 6,812 | 64.45% |
| SNAP241018P00009000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 0.21 | 0.16 | 0.21 | 0.00 | - | 5 | 7,951 | 63.28% |
| SNAP241115P00009000 | 2024-05-03 10:34AM EDT | 2024-11-15 | 0.36 | 0.32 | 0.34 | 0.00 | - | 1 | 118 | 68.36% |
| SNAP241220P00009000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 0.44 | 0.37 | 0.41 | 0.00 | - | 2 | 8 | 66.21% |
| SNAP250117P00009000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 0.58 | 0.43 | 0.46 | 0.00 | - | 2 | 115 | 65.09% |
© 2024 Yahoo. All rights reserved.