Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00011000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 5.80 | 5.80 | 5.90 | +0.41 | +7.61% | 22 | 412 | 189.06% |
| SNAP240517C00011000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 5.95 | 5.80 | 5.90 | +0.67 | +12.69% | 35 | 10,605 | 121.88% |
| SNAP240524C00011000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 5.35 | 5.85 | 5.95 | 0.00 | - | 2 | 1,578 | 96.88% |
| SNAP240531C00011000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 5.25 | 5.85 | 5.95 | 0.00 | - | 2 | 69 | 82.81% |
| SNAP240607C00011000 | 2024-04-30 12:07PM EDT | 2024-06-07 | 4.15 | 5.85 | 7.35 | 0.00 | - | 1 | 3 | 166.41% |
| SNAP240621C00011000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.00 | +0.68 | +12.78% | 105 | 3,514 | 73.83% |
| SNAP240719C00011000 | 2024-05-06 2:56PM EDT | 2024-07-19 | 6.11 | 5.95 | 6.15 | +0.61 | +11.09% | 1 | 1,781 | 70.31% |
| SNAP240816C00011000 | 2024-05-06 1:58PM EDT | 2024-08-16 | 6.15 | 6.20 | 6.30 | +0.29 | +4.95% | 207 | 2,451 | 74.51% |
| SNAP240920C00011000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 6.40 | 6.35 | 6.45 | +0.55 | +9.34% | 6 | 710 | 72.07% |
| SNAP241018C00011000 | 2024-04-29 1:14PM EDT | 2024-10-18 | 4.65 | 6.45 | 6.65 | 0.00 | - | 50 | 3,469 | 72.17% |
| SNAP241115C00011000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 6.30 | 6.75 | 6.85 | 0.00 | - | 50 | 597 | 75.88% |
| SNAP241220C00011000 | 2024-05-03 10:59AM EDT | 2024-12-20 | 6.55 | 6.80 | 7.00 | +0.20 | +3.15% | 12 | 65 | 73.10% |
| SNAP250117C00011000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 6.60 | 7.00 | 7.10 | 0.00 | - | 5 | 387 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00011000 | 2024-05-06 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,226 | 150.00% |
| SNAP240517P00011000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | +0.04 | +200.00% | 76 | 11,638 | 109.38% |
| SNAP240524P00011000 | 2024-05-06 2:11PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 637 | 90.63% |
| SNAP240531P00011000 | 2024-05-06 10:33AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 568 | 80.47% |
| SNAP240607P00011000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 193 | 71.09% |
| SNAP240621P00011000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 98 | 9,558 | 61.72% |
| SNAP240719P00011000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 56 | 2,710 | 55.08% |
| SNAP240816P00011000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 0.27 | 0.23 | 0.26 | -0.04 | -12.90% | 2 | 5,149 | 65.23% |
| SNAP240920P00011000 | 2024-05-06 3:26PM EDT | 2024-09-20 | 0.32 | 0.29 | 0.32 | -0.06 | -15.79% | 12 | 9,407 | 60.16% |
| SNAP241018P00011000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 0.49 | 0.39 | 0.48 | 0.00 | - | 2 | 310 | 61.43% |
| SNAP241115P00011000 | 2024-05-02 1:30PM EDT | 2024-11-15 | 0.78 | 0.62 | 0.65 | 0.00 | - | 2 | 1,029 | 65.04% |
| SNAP241220P00011000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 0.85 | 0.71 | 0.75 | 0.00 | - | 2 | 143 | 63.18% |
| SNAP250117P00011000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 0.85 | 0.77 | 0.82 | -0.07 | -7.61% | 13 | 205 | 61.72% |
© 2024 Yahoo. All rights reserved.