Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00012000 | 2024-05-06 2:09PM EDT | 2024-05-10 | 4.72 | 4.80 | 4.95 | +0.40 | +9.26% | 35 | 926 | 176.56% |
| SNAP240517C00012000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 4.89 | 4.80 | 4.90 | +0.64 | +15.06% | 95 | 32,626 | 87.50% |
| SNAP240524C00012000 | 2024-05-06 2:56PM EDT | 2024-05-24 | 4.98 | 3.90 | 4.95 | +0.68 | +15.81% | 4 | 387 | 105.47% |
| SNAP240531C00012000 | 2024-05-06 3:17PM EDT | 2024-05-31 | 4.95 | 4.85 | 6.40 | +0.85 | +20.73% | 1 | 77 | 168.55% |
| SNAP240607C00012000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 4.30 | 4.85 | 5.00 | 0.00 | - | 1 | 53 | 74.61% |
| SNAP240621C00012000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 5.05 | 4.90 | 5.05 | +0.59 | +13.23% | 1,203 | 10,762 | 69.53% |
| SNAP240719C00012000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 5.01 | 5.00 | 5.85 | +0.36 | +7.74% | 29 | 4,182 | 86.72% |
| SNAP240816C00012000 | 2024-05-06 1:32PM EDT | 2024-08-16 | 5.25 | 5.35 | 5.45 | +0.39 | +8.02% | 9 | 5,073 | 72.66% |
| SNAP240920C00012000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 5.65 | 5.50 | 6.60 | +0.74 | +15.07% | 41 | 1,056 | 87.99% |
| SNAP241018C00012000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 5.05 | 5.55 | 6.80 | 0.00 | - | 1 | 942 | 84.28% |
| SNAP241115C00012000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 5.66 | 5.95 | 6.15 | +0.91 | +19.16% | 2 | 2,270 | 74.12% |
| SNAP241220C00012000 | 2024-05-06 2:03PM EDT | 2024-12-20 | 6.06 | 6.10 | 6.30 | +0.16 | +2.71% | 6 | 488 | 72.41% |
| SNAP250117C00012000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 6.25 | 6.30 | 6.40 | +0.25 | +4.17% | 67 | 8,788 | 72.22% |
| SNAP250516C00012000 | 2024-05-06 3:27PM EDT | 2025-05-16 | 7.00 | 6.80 | 7.15 | +0.40 | +6.06% | 52 | 3,150 | 72.75% |
| SNAP250620C00012000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 7.27 | 6.80 | 7.30 | +0.72 | +10.99% | 2 | 816 | 71.05% |
| SNAP260116C00012000 | 2024-05-06 3:22PM EDT | 2026-01-16 | 8.04 | 7.20 | 8.20 | +0.44 | +5.79% | 17 | 2,796 | 68.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00012000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,484 | 131.25% |
| SNAP240517P00012000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 15,882 | 93.75% |
| SNAP240524P00012000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 60 | 370 | 68.75% |
| SNAP240531P00012000 | 2024-05-06 1:30PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 5 | 2,346 | 72.66% |
| SNAP240607P00012000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 1 | 375 | 64.06% |
| SNAP240621P00012000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.08 | -0.03 | -42.86% | 83 | 7,856 | 58.98% |
| SNAP240719P00012000 | 2024-05-06 2:59PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 19 | 3,594 | 52.15% |
| SNAP240816P00012000 | 2024-05-06 2:53PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.41 | -0.10 | -20.41% | 138 | 2,002 | 63.97% |
| SNAP240920P00012000 | 2024-05-06 3:02PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.49 | -0.11 | -19.64% | 55 | 1,610 | 58.69% |
| SNAP241018P00012000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 0.63 | 0.58 | 0.91 | -0.07 | -10.00% | 9 | 2,066 | 64.16% |
| SNAP241115P00012000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 0.90 | 0.86 | 0.91 | -0.08 | -8.16% | 3 | 885 | 63.97% |
| SNAP241220P00012000 | 2024-05-06 3:26PM EDT | 2024-12-20 | 0.99 | 0.80 | 1.01 | -0.12 | -10.81% | 9 | 494 | 59.42% |
| SNAP250117P00012000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 1.06 | 1.03 | 1.09 | -0.14 | -11.67% | 13 | 13,303 | 60.35% |
| SNAP250516P00012000 | 2024-05-06 1:46PM EDT | 2025-05-16 | 1.65 | 1.56 | 1.65 | -0.07 | -4.07% | 10 | 5,365 | 61.72% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 2.01 | 1.63 | 2.13 | 0.00 | - | 1 | 1,540 | 64.55% |
| SNAP260116P00012000 | 2024-05-06 1:46PM EDT | 2026-01-16 | 2.37 | 2.25 | 2.42 | -0.10 | -4.05% | 2,389 | 4,118 | 59.81% |
© 2024 Yahoo. All rights reserved.