Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00010000 | 2024-05-06 11:33AM EDT | 2024-05-10 | 6.40 | 6.65 | 6.75 | +0.32 | +5.26% | 60 | 627 | 228.13% |
| SNAP240517C00010000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 6.51 | 6.65 | 6.75 | +0.23 | +3.66% | 3 | 3,750 | 146.88% |
| SNAP240524C00010000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 6.25 | 6.65 | 8.05 | 0.00 | - | 51 | 63 | 238.28% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 2024-05-31 | 4.70 | 6.05 | 7.10 | 0.00 | - | 2 | 14 | 171.88% |
| SNAP240607C00010000 | 2024-04-26 9:36AM EDT | 2024-06-07 | 4.60 | 6.70 | 6.80 | 0.00 | - | 1 | 1 | 88.28% |
| SNAP240621C00010000 | 2024-05-06 1:16PM EDT | 2024-06-21 | 6.64 | 6.75 | 6.85 | +0.29 | +4.57% | 4 | 5,132 | 87.50% |
| SNAP240719C00010000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 6.40 | 6.80 | 6.95 | 0.00 | - | 5 | 430 | 79.49% |
| SNAP240816C00010000 | 2024-05-06 1:47PM EDT | 2024-08-16 | 7.01 | 6.80 | 7.10 | +0.26 | +3.85% | 3 | 344 | 74.80% |
| SNAP240920C00010000 | 2024-05-06 1:07PM EDT | 2024-09-20 | 7.01 | 7.05 | 7.25 | +0.41 | +6.21% | 10 | 308 | 77.54% |
| SNAP241018C00010000 | 2024-04-29 1:13PM EDT | 2024-10-18 | 5.40 | 7.15 | 7.30 | 0.00 | - | 31 | 1,623 | 74.61% |
| SNAP241115C00010000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 7.10 | 7.05 | 7.50 | 0.00 | - | 20 | 405 | 71.29% |
| SNAP241220C00010000 | 2024-05-03 10:58AM EDT | 2024-12-20 | 7.10 | 7.45 | 7.65 | 0.00 | - | 2 | 489 | 76.27% |
| SNAP250117C00010000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 7.41 | 7.55 | 7.70 | +0.36 | +5.11% | 52 | 12,746 | 74.56% |
| SNAP250321C00010000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 7.60 | 7.30 | 8.05 | 0.00 | - | 12 | 672 | 68.31% |
| SNAP250516C00010000 | 2024-05-03 3:39PM EDT | 2025-05-16 | 7.95 | 7.75 | 8.30 | 0.00 | - | 2 | 990 | 72.41% |
| SNAP250620C00010000 | 2024-05-03 10:20AM EDT | 2025-06-20 | 7.90 | 7.80 | 8.40 | 0.00 | - | 1 | 668 | 71.14% |
| SNAP260116C00010000 | 2024-05-06 1:16PM EDT | 2026-01-16 | 9.01 | 9.00 | 9.15 | +0.31 | +3.56% | 37 | 2,224 | 76.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 175.00% |
| SNAP240517P00010000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 13,516 | 112.50% |
| SNAP240524P00010000 | 2024-05-01 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 1,000 | 128.13% |
| SNAP240531P00010000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 87.50% |
| SNAP240607P00010000 | 2024-04-26 11:10AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 78.13% |
| SNAP240621P00010000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 10,684 | 72.66% |
| SNAP240719P00010000 | 2024-05-06 1:48PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 2,372 | 63.67% |
| SNAP240816P00010000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 0.21 | 0.15 | 0.18 | 0.00 | - | 34 | 3,371 | 68.36% |
| SNAP240920P00010000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 6 | 2,622 | 62.01% |
| SNAP241018P00010000 | 2024-05-03 10:34AM EDT | 2024-10-18 | 0.33 | 0.27 | 0.31 | 0.00 | - | 1 | 1,101 | 62.50% |
| SNAP241115P00010000 | 2024-05-06 11:51AM EDT | 2024-11-15 | 0.49 | 0.45 | 0.47 | -0.02 | -3.92% | 20 | 3,420 | 66.70% |
| SNAP241220P00010000 | 2024-05-02 11:28AM EDT | 2024-12-20 | 0.64 | 0.52 | 0.56 | 0.00 | - | 1 | 422 | 64.75% |
| SNAP250117P00010000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.62 | -0.06 | -8.82% | 13 | 18,528 | 63.87% |
| SNAP250321P00010000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 0.90 | 0.77 | 0.86 | 0.00 | - | 5 | 1,016 | 63.87% |
| SNAP250516P00010000 | 2024-05-03 3:55PM EDT | 2025-05-16 | 1.09 | 0.96 | 1.04 | 0.00 | - | 1 | 1,429 | 64.16% |
| SNAP250620P00010000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 1.22 | 1.08 | 1.12 | 0.00 | - | 5 | 1,545 | 63.97% |
| SNAP260116P00010000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 1.62 | 1.56 | 1.61 | -0.05 | -2.99% | 20 | 4,803 | 61.87% |
© 2024 Yahoo. All rights reserved.