Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00013000 | 2024-05-06 10:47AM EDT | 2024-05-10 | 3.46 | 3.55 | 3.65 | +0.09 | +2.67% | 3 | 4,293 | 130.47% |
| SNAP240517C00013000 | 2024-05-06 10:32AM EDT | 2024-05-17 | 3.50 | 3.55 | 3.65 | +0.15 | +4.48% | 17 | 89,419 | 84.38% |
| SNAP240524C00013000 | 2024-05-03 11:43AM EDT | 2024-05-24 | 3.30 | 3.60 | 3.70 | 0.00 | - | 2 | 1,486 | 77.93% |
| SNAP240531C00013000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 3.45 | 3.60 | 3.75 | 0.00 | - | 2 | 952 | 70.31% |
| SNAP240607C00013000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 3.65 | 3.65 | 4.05 | 0.00 | - | 1 | 53 | 81.25% |
| SNAP240621C00013000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 3.69 | 3.70 | 3.80 | +0.19 | +5.43% | 107 | 9,064 | 59.77% |
| SNAP240719C00013000 | 2024-05-06 12:01PM EDT | 2024-07-19 | 3.78 | 3.90 | 4.00 | +0.18 | +5.00% | 4 | 3,900 | 59.77% |
| SNAP240816C00013000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 4.19 | 4.35 | 4.45 | +0.01 | +0.24% | 10 | 10,805 | 70.51% |
| SNAP240920C00013000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 4.35 | 4.55 | 4.60 | -0.02 | -0.46% | 1 | 641 | 66.89% |
| SNAP241018C00013000 | 2024-05-06 12:41PM EDT | 2024-10-18 | 4.68 | 4.75 | 4.85 | +0.08 | +1.74% | 30 | 318 | 67.82% |
| SNAP241115C00013000 | 2024-05-06 12:50PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.20 | +0.10 | +1.98% | 6 | 547 | 72.27% |
| SNAP241220C00013000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 5.00 | 5.30 | 5.40 | -0.16 | -3.10% | 1 | 519 | 71.48% |
| SNAP250117C00013000 | 2024-05-02 2:58PM EDT | 2025-01-17 | 5.21 | 5.45 | 5.55 | 0.00 | - | 2 | 136 | 70.95% |
| SNAP250321C00013000 | 2024-05-06 12:47PM EDT | 2025-03-21 | 5.90 | 5.85 | 6.00 | +0.28 | +4.98% | 317 | 2,147 | 72.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00013000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 1,345 | 87.50% |
| SNAP240517P00013000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 5,971 | 69.53% |
| SNAP240524P00013000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 340 | 451 | 59.38% |
| SNAP240531P00013000 | 2024-05-06 10:35AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 10 | 150 | 53.91% |
| SNAP240607P00013000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.07 | 0.00 | - | 152 | 542 | 50.78% |
| SNAP240614P00013000 | 2024-05-02 11:52AM EDT | 2024-06-14 | 0.15 | 0.06 | 0.08 | 0.00 | - | - | 1 | 50.39% |
| SNAP240621P00013000 | 2024-05-06 12:57PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 923 | 12,729 | 50.20% |
| SNAP240719P00013000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.21 | -0.04 | -15.38% | 21 | 3,305 | 47.66% |
| SNAP240816P00013000 | 2024-05-06 12:46PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.64 | -0.04 | -5.80% | 136 | 4,065 | 61.23% |
| SNAP240920P00013000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 0.83 | 0.73 | 0.76 | 0.00 | - | 11 | 1,248 | 57.08% |
| SNAP241018P00013000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 0.99 | 0.85 | 0.95 | 0.00 | - | 2 | 434 | 56.98% |
| SNAP241115P00013000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 1.28 | 1.20 | 1.23 | -0.07 | -5.19% | 10 | 1,748 | 61.67% |
| SNAP241220P00013000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 1.37 | 1.32 | 1.38 | -0.12 | -8.05% | 2 | 286 | 60.16% |
| SNAP250117P00013000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 1.46 | 1.40 | 1.45 | -0.05 | -3.31% | 5 | 160 | 58.59% |
| SNAP250321P00013000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 1.86 | 1.70 | 1.82 | 0.00 | - | 75 | 992 | 59.55% |
© 2024 Yahoo. All rights reserved.