Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 4.00 | 8.95 | 9.80 | 0.00 | - | 6 | 60 | 486.72% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 2024-05-24 | 4.25 | 9.90 | 9.95 | 0.00 | - | 2 | 2 | 469.14% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 2024-05-31 | 7.16 | 8.95 | 10.00 | 0.00 | - | 6 | 6 | 302.34% |
| SNAP240621C00007000 | 2024-05-09 11:58AM EDT | 2024-06-21 | 9.45 | 8.90 | 10.55 | 0.00 | - | 1 | 50 | 246.88% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 8.00 | 8.05 | 9.90 | 0.00 | - | 2 | 86 | 207.52% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 7.50 | 9.00 | 10.40 | 0.00 | - | 55 | 45 | 159.57% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 7.43 | 8.35 | 10.75 | 0.00 | - | 12 | 16 | 125.98% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 2024-10-18 | 4.65 | 8.75 | 10.95 | 0.00 | - | 4 | 45 | 133.79% |
| SNAP241115C00007000 | 2024-05-09 9:50AM EDT | 2024-11-15 | 9.80 | 7.70 | 10.20 | 0.00 | - | 6 | 34 | 142.29% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 2024-12-20 | 8.60 | 9.35 | 10.15 | 0.00 | - | 1 | 13 | 108.20% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 9.25 | 7.65 | 10.20 | 0.00 | - | 1 | 9 | 123.24% |
| SNAP250516C00007000 | 2024-05-08 3:17PM EDT | 2025-05-16 | 10.50 | 8.95 | 10.75 | 0.00 | - | 3 | 1,460 | 88.13% |
| SNAP260116C00007000 | 2024-05-10 11:57AM EDT | 2026-01-16 | 10.30 | 8.05 | 10.45 | -0.65 | -5.94% | 1 | 603 | 85.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00007000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 1,087 | 225.00% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 310.94% |
| SNAP240531P00007000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 57 | 1,050 | 178.13% |
| SNAP240621P00007000 | 2024-05-08 12:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,206 | 3,952 | 101.56% |
| SNAP240719P00007000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.07 | 0.00 | - | 102 | 353 | 96.09% |
| SNAP240816P00007000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 41 | 10,449 | 77.34% |
| SNAP240920P00007000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 4,979 | 71.09% |
| SNAP241018P00007000 | 2024-05-07 10:59AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.13 | 0.00 | - | 1 | 28 | 71.29% |
| SNAP241115P00007000 | 2024-05-09 9:57AM EDT | 2024-11-15 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 67 | 73.83% |
| SNAP241220P00007000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 1,504 | 71.29% |
| SNAP250117P00007000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 0.25 | 0.17 | 0.25 | 0.00 | - | 2 | 58 | 70.12% |
| SNAP250516P00007000 | 2024-05-10 1:43PM EDT | 2025-05-16 | 0.41 | 0.38 | 0.43 | +0.02 | +5.13% | 11 | 9,356 | 68.95% |
| SNAP260116P00007000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.75 | 0.69 | 0.78 | 0.00 | - | 33 | 1,083 | 65.14% |
© 2024 Yahoo. All rights reserved.