UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,335.40 -11.00 (-0.47%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,226.50 -258.37 (-0.48%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00012000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.90 | 0.90 | 0.92 | +0.08 | +9.52% | 12,996 | 19,805 | 243.36% |
| SNAP240503C00012000 | 2024-04-23 3:27PM EDT | 2024-05-03 | 1.02 | 1.01 | 1.03 | +0.11 | +12.09% | 430 | 1,362 | 160.74% |
| SNAP240510C00012000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 1.09 | 1.09 | 1.14 | +0.11 | +11.22% | 79 | 885 | 135.16% |
| SNAP240517C00012000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 1.19 | 1.16 | 1.18 | +0.17 | +16.67% | 6,949 | 39,110 | 119.24% |
| SNAP240524C00012000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 1.24 | 1.19 | 1.23 | +0.17 | +15.89% | 65 | 133 | 108.40% |
| SNAP240531C00012000 | 2024-04-23 3:38PM EDT | 2024-05-31 | 1.23 | 1.21 | 1.25 | +0.22 | +21.78% | 63 | 35 | 99.51% |
| SNAP240621C00012000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 1.30 | 1.27 | 1.33 | +0.12 | +10.17% | 985 | 10,787 | 83.98% |
| SNAP240719C00012000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.45 | +0.14 | +10.69% | 259 | 3,833 | 75.39% |
| SNAP240816C00012000 | 2024-04-23 2:33PM EDT | 2024-08-16 | 1.80 | 1.80 | 1.81 | +0.16 | +9.76% | 73 | 5,195 | 80.18% |
| SNAP240920C00012000 | 2024-04-23 1:13PM EDT | 2024-09-20 | 2.00 | 1.95 | 1.98 | +0.16 | +8.70% | 1 | 1,534 | 75.78% |
| SNAP241018C00012000 | 2024-04-23 2:44PM EDT | 2024-10-18 | 2.19 | 2.07 | 2.11 | +0.23 | +11.73% | 428 | 564 | 73.54% |
| SNAP241115C00012000 | 2024-04-23 2:44PM EDT | 2024-11-15 | 2.47 | 2.36 | 2.39 | +0.22 | +9.78% | 167 | 2,195 | 76.86% |
| SNAP241220C00012000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 2.54 | 2.51 | 2.54 | +0.15 | +6.28% | 220 | 282 | 75.24% |
| SNAP250117C00012000 | 2024-04-23 3:39PM EDT | 2025-01-17 | 2.65 | 2.63 | 2.66 | +0.33 | +14.22% | 291 | 15,076 | 74.37% |
| SNAP250516C00012000 | 2024-04-23 2:15PM EDT | 2025-05-16 | 3.45 | 3.25 | 3.35 | +0.25 | +7.81% | 200 | 2,758 | 76.51% |
| SNAP250620C00012000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.50 | 3.25 | 3.50 | +0.10 | +2.94% | 41 | 804 | 74.90% |
| SNAP260116C00012000 | 2024-04-23 3:11PM EDT | 2026-01-16 | 4.31 | 4.20 | 4.35 | +0.23 | +5.64% | 505 | 2,076 | 77.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00012000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 1.49 | 1.49 | 1.52 | -0.18 | -10.78% | 746 | 1,557 | 242.19% |
| SNAP240503P00012000 | 2024-04-23 3:01PM EDT | 2024-05-03 | 1.57 | 1.59 | 1.61 | -0.22 | -12.29% | 101 | 238 | 158.20% |
| SNAP240510P00012000 | 2024-04-23 1:01PM EDT | 2024-05-10 | 1.57 | 1.65 | 1.70 | -0.05 | -3.09% | 21 | 146 | 131.06% |
| SNAP240517P00012000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 1.72 | 1.73 | 1.75 | -0.08 | -4.44% | 41 | 14,619 | 116.80% |
| SNAP240524P00012000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 1.84 | 1.71 | 1.79 | +0.07 | +3.95% | 5 | 12 | 103.91% |
| SNAP240531P00012000 | 2024-04-22 2:30PM EDT | 2024-05-31 | 1.87 | 1.74 | 1.79 | 0.00 | - | 4 | 28 | 95.12% |
| SNAP240621P00012000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 1.78 | 1.80 | 1.83 | -0.11 | -5.82% | 330 | 6,638 | 79.39% |
| SNAP240719P00012000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 1.85 | 1.90 | 1.93 | -0.15 | -7.50% | 151 | 3,463 | 70.02% |
| SNAP240816P00012000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 2.15 | 2.21 | 2.23 | -0.17 | -7.33% | 2 | 1,079 | 72.95% |
| SNAP240920P00012000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 2.23 | 2.31 | 2.34 | -0.25 | -10.08% | 5 | 1,658 | 67.53% |
| SNAP241018P00012000 | 2024-04-22 2:13PM EDT | 2024-10-18 | 2.36 | 2.41 | 2.44 | -0.14 | -5.60% | 212 | 563 | 65.19% |
| SNAP241115P00012000 | 2024-04-23 2:43PM EDT | 2024-11-15 | 2.59 | 2.62 | 2.66 | -0.14 | -5.13% | 154 | 524 | 66.94% |
| SNAP241220P00012000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 2.69 | 2.72 | 2.77 | -0.14 | -4.95% | 214 | 299 | 64.80% |
| SNAP250117P00012000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 2.82 | 2.80 | 2.85 | -0.12 | -4.08% | 498 | 13,018 | 63.43% |
| SNAP250516P00012000 | 2024-04-23 2:07PM EDT | 2025-05-16 | 3.27 | 3.25 | 3.35 | -0.18 | -5.22% | 470 | 2,957 | 63.18% |
| SNAP250620P00012000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 3.35 | 3.35 | 3.45 | +0.05 | +1.52% | 40 | 1,518 | 62.65% |
| SNAP260116P00012000 | 2024-04-23 12:42PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.05 | -0.05 | -1.23% | 281 | 4,288 | 60.40% |
© 2024 Yahoo. All rights reserved.