Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00014000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 2.29 | 2.22 | 2.28 | -0.01 | -0.43% | 19 | 1,631 | 100.00% |
| SNAP240517C00014000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 2.34 | 2.24 | 2.50 | +0.03 | +1.30% | 3 | 31,561 | 84.38% |
| SNAP240524C00014000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 2.35 | 2.26 | 2.73 | +0.05 | +2.17% | 2 | 2,254 | 80.08% |
| SNAP240531C00014000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 2.64 | 2.25 | 2.50 | +0.23 | +9.54% | 2 | 806 | 57.62% |
| SNAP240607C00014000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 2.41 | 1.92 | 2.86 | 0.00 | - | 1 | 160 | 52.54% |
| SNAP240614C00014000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 2.62 | 2.18 | 3.40 | 0.00 | - | 2 | 10 | 74.02% |
| SNAP240621C00014000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.62 | 2.54 | 2.95 | 0.00 | - | 118 | 8,307 | 65.72% |
| SNAP240719C00014000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 2.91 | 2.79 | 2.86 | +0.11 | +3.93% | 1 | 3,525 | 55.57% |
| SNAP240816C00014000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 3.46 | 3.40 | 3.50 | -0.09 | -2.54% | 4 | 11,410 | 69.58% |
| SNAP240920C00014000 | 2024-05-02 12:24PM EDT | 2024-09-20 | 3.61 | 3.65 | 3.70 | 0.00 | - | 10 | 1,631 | 66.75% |
| SNAP241018C00014000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 4.00 | 3.85 | 3.95 | 0.00 | - | 2 | 245 | 66.89% |
| SNAP241115C00014000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 4.40 | 4.25 | 4.35 | 0.00 | - | 34 | 8,052 | 71.73% |
| SNAP241220C00014000 | 2024-05-03 9:59AM EDT | 2024-12-20 | 4.63 | 4.45 | 4.55 | 0.00 | - | 1 | 131 | 70.51% |
| SNAP250117C00014000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.70 | 0.00 | - | 2 | 202 | 69.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00014000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 5,801 | 73.44% |
| SNAP240517P00014000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 64 | 3,499 | 54.69% |
| SNAP240524P00014000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 70 | 423 | 49.22% |
| SNAP240531P00014000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1 | 2,038 | 47.07% |
| SNAP240607P00014000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 0.18 | 0.13 | 0.17 | 0.00 | - | 25 | 333 | 46.78% |
| SNAP240614P00014000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 0.24 | 0.17 | 0.25 | 0.00 | - | 10 | 15 | 48.83% |
| SNAP240621P00014000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.01 | -3.70% | 36 | 11,507 | 45.70% |
| SNAP240719P00014000 | 2024-05-06 9:41AM EDT | 2024-07-19 | 0.45 | 0.43 | 0.47 | +0.01 | +2.27% | 3 | 2,009 | 46.58% |
| SNAP240816P00014000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 1.00 | 1.00 | 1.03 | 0.00 | - | 2 | 3,345 | 59.86% |
| SNAP240920P00014000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 1.16 | 1.14 | 1.18 | 0.00 | - | 129 | 837 | 56.10% |
| SNAP241018P00014000 | 2024-05-06 9:34AM EDT | 2024-10-18 | 1.30 | 1.30 | 1.36 | 0.00 | - | 1 | 891 | 55.76% |
| SNAP241115P00014000 | 2024-05-01 12:36PM EDT | 2024-11-15 | 1.88 | 1.66 | 1.71 | 0.00 | - | 5 | 24 | 60.40% |
| SNAP241220P00014000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 1.75 | 1.79 | 1.86 | -0.09 | -4.89% | 2 | 603 | 58.79% |
| SNAP250117P00014000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.93 | 1.89 | 1.96 | 0.00 | - | 492 | 3,540 | 57.62% |
© 2024 Yahoo. All rights reserved.