Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00015000 | 2024-05-06 11:47AM EDT | 2024-05-10 | 1.52 | 1.46 | 1.52 | +0.14 | +10.45% | 214 | 2,556 | 67.97% |
| SNAP240517C00015000 | 2024-05-06 11:47AM EDT | 2024-05-17 | 1.61 | 1.59 | 1.62 | +0.16 | +11.03% | 113 | 110,088 | 59.96% |
| SNAP240524C00015000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 1.69 | 1.65 | 1.70 | +0.19 | +12.67% | 17 | 3,407 | 54.30% |
| SNAP240531C00015000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 1.44 | 1.72 | 1.97 | -0.14 | -8.86% | 1 | 989 | 58.89% |
| SNAP240607C00015000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 1.60 | 1.80 | 1.86 | -0.10 | -5.88% | 25 | 179 | 51.37% |
| SNAP240621C00015000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 2.00 | 1.95 | 1.99 | +0.16 | +8.70% | 18 | 17,230 | 50.20% |
| SNAP240719C00015000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 2.19 | 2.24 | 2.31 | -0.02 | -0.90% | 39 | 6,163 | 51.66% |
| SNAP240816C00015000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 3.00 | 2.96 | 3.05 | +0.10 | +3.45% | 5 | 9,870 | 67.38% |
| SNAP240920C00015000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 3.25 | 3.20 | 3.25 | +0.14 | +4.50% | 6 | 1,091 | 64.21% |
| SNAP241018C00015000 | 2024-05-06 11:43AM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | +0.05 | +1.47% | 7 | 551 | 64.11% |
| SNAP241115C00015000 | 2024-05-06 9:44AM EDT | 2024-11-15 | 3.80 | 3.85 | 3.95 | -0.06 | -1.55% | 6 | 10,606 | 69.63% |
| SNAP241220C00015000 | 2024-05-06 10:30AM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | +0.15 | +3.75% | 3 | 4,128 | 68.85% |
| SNAP250117C00015000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 4.28 | 4.25 | 4.30 | +0.11 | +2.64% | 4 | 31,178 | 68.02% |
| SNAP250321C00015000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 4.70 | 4.70 | 4.85 | 0.00 | - | 149 | 4,216 | 69.97% |
| SNAP250516C00015000 | 2024-05-06 11:37AM EDT | 2025-05-16 | 5.15 | 5.15 | 5.25 | +0.05 | +0.98% | 3 | 2,157 | 71.73% |
| SNAP250620C00015000 | 2024-05-06 10:14AM EDT | 2025-06-20 | 5.18 | 5.30 | 5.40 | -0.07 | -1.33% | 49 | 7,905 | 71.05% |
| SNAP260116C00015000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 6.35 | 6.25 | 6.40 | +0.15 | +2.42% | 1 | 2,498 | 70.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00015000 | 2024-05-06 11:48AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 304 | 3,053 | 53.91% |
| SNAP240517P00015000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 6,968 | 8,191 | 50.00% |
| SNAP240524P00015000 | 2024-05-06 11:22AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 13 | 627 | 46.09% |
| SNAP240531P00015000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 80 | 480 | 43.56% |
| SNAP240607P00015000 | 2024-05-06 11:47AM EDT | 2024-06-07 | 0.29 | 0.27 | 0.29 | -0.06 | -17.14% | 203 | 227 | 42.87% |
| SNAP240614P00015000 | 2024-05-06 10:23AM EDT | 2024-06-14 | 0.39 | 0.35 | 0.42 | -0.09 | -18.75% | 4 | 34 | 46.68% |
| SNAP240621P00015000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 197 | 6,740 | 43.07% |
| SNAP240719P00015000 | 2024-05-06 11:50AM EDT | 2024-07-19 | 0.65 | 0.65 | 0.66 | -0.10 | -13.16% | 1,966 | 5,924 | 43.75% |
| SNAP240816P00015000 | 2024-05-06 10:58AM EDT | 2024-08-16 | 1.33 | 1.29 | 1.33 | -0.08 | -5.67% | 6 | 3,170 | 58.40% |
| SNAP240920P00015000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 1.61 | 1.44 | 1.46 | 0.00 | - | 1 | 1,039 | 54.25% |
| SNAP241018P00015000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 1.69 | 1.60 | 1.68 | -0.11 | -6.11% | 6 | 501 | 54.20% |
| SNAP241115P00015000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 2.05 | 2.01 | 2.08 | -0.05 | -2.38% | 10 | 758 | 59.42% |
| SNAP241220P00015000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 2.27 | 2.15 | 2.21 | 0.00 | - | 57 | 472 | 57.57% |
| SNAP250117P00015000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 2.37 | 2.26 | 2.31 | 0.00 | - | 49 | 11,380 | 56.42% |
| SNAP250321P00015000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 2.75 | 2.65 | 2.72 | 0.00 | - | 28 | 188 | 57.72% |
| SNAP250516P00015000 | 2024-04-29 12:04PM EDT | 2025-05-16 | 3.70 | 2.95 | 3.05 | 0.00 | - | 113 | 560 | 58.50% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.15 | -0.26 | -7.62% | 27 | 1 | 57.52% |
| SNAP260116P00015000 | 2024-05-06 11:51AM EDT | 2026-01-16 | 3.82 | 3.75 | 4.75 | -0.11 | -2.81% | 9 | 7,922 | 61.94% |
© 2024 Yahoo. All rights reserved.