Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00016000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.53 | -96.36% | 3,582 | 2,151 | 13.28% |
| SNAP240517C00016000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.38 | 0.39 | 0.40 | -0.41 | -51.90% | 3,589 | 6,548 | 41.80% |
| SNAP240524C00016000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.58 | -0.33 | -36.67% | 473 | 1,175 | 44.43% |
| SNAP240531C00016000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.63 | 0.64 | 0.69 | -0.27 | -30.00% | 75 | 415 | 43.75% |
| SNAP240607C00016000 | 2024-05-10 2:13PM EDT | 2024-06-07 | 0.77 | 0.75 | 0.80 | -0.37 | -32.46% | 116 | 153 | 44.14% |
| SNAP240614C00016000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.88 | 0.85 | 0.90 | -0.70 | -44.30% | 78 | 19 | 44.63% |
| SNAP240621C00016000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.96 | -0.33 | -25.58% | 1,717 | 9,559 | 43.65% |
| SNAP240719C00016000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.27 | 1.27 | 1.31 | -0.33 | -20.63% | 16 | 7,454 | 46.39% |
| SNAP240816C00016000 | 2024-05-10 2:26PM EDT | 2024-08-16 | 2.12 | 2.15 | 2.18 | -0.24 | -10.17% | 177 | 14,690 | 65.23% |
| SNAP240920C00016000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 2.35 | 2.38 | 2.41 | -0.27 | -10.31% | 143 | 1,532 | 62.11% |
| SNAP241018C00016000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 2.63 | 2.43 | 2.65 | -0.27 | -9.31% | 191 | 584 | 59.96% |
| SNAP241115C00016000 | 2024-05-09 11:55AM EDT | 2024-11-15 | 3.10 | 3.05 | 3.15 | -0.30 | -8.82% | 10 | 2,820 | 67.85% |
| SNAP241220C00016000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 3.25 | 3.25 | 3.50 | -0.25 | -7.14% | 13 | 207 | 68.02% |
| SNAP250117C00016000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 3.85 | 3.40 | 3.85 | 0.00 | - | 26 | 2,132 | 69.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00016000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4,765 | 6,159 | 10.16% |
| SNAP240517P00016000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.38 | +0.14 | +58.33% | 3,134 | 6,967 | 40.82% |
| SNAP240524P00016000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 0.52 | 0.51 | 0.54 | +0.18 | +52.94% | 210 | 1,036 | 42.19% |
| SNAP240531P00016000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.63 | 0.59 | 0.63 | +0.20 | +46.51% | 372 | 808 | 40.53% |
| SNAP240607P00016000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.73 | 0.69 | 0.73 | +0.21 | +40.38% | 150 | 570 | 40.82% |
| SNAP240614P00016000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 0.80 | 0.77 | 0.81 | +0.10 | +14.29% | 25 | 324 | 40.63% |
| SNAP240621P00016000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.86 | +0.19 | +28.79% | 1,012 | 6,588 | 39.50% |
| SNAP240719P00016000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.14 | 1.11 | 1.12 | +0.22 | +23.91% | 273 | 2,489 | 40.04% |
| SNAP240816P00016000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 1.93 | 1.92 | 1.94 | +0.20 | +11.56% | 393 | 3,538 | 58.40% |
| SNAP240920P00016000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.10 | 2.07 | 2.11 | +0.06 | +2.94% | 28 | 965 | 54.39% |
| SNAP241018P00016000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 2.25 | 2.21 | 2.27 | +0.11 | +5.14% | 156 | 633 | 53.08% |
| SNAP241115P00016000 | 2024-05-09 3:30PM EDT | 2024-11-15 | 2.54 | 2.65 | 2.75 | 0.00 | - | 10 | 355 | 59.18% |
| SNAP241220P00016000 | 2024-05-09 3:26PM EDT | 2024-12-20 | 2.63 | 2.74 | 2.85 | 0.00 | - | 12 | 70 | 56.32% |
| SNAP250117P00016000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 2.89 | 2.85 | 2.95 | +0.09 | +3.21% | 6 | 443 | 55.13% |
© 2024 Yahoo. All rights reserved.