New Zealand markets open in 1 hour 50 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.83+0.58 (+3.57%)
At close: 03:59PM EDT
16.84 +0.01 (+0.06%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP240510C000170002024-05-06 3:54PM EDT2024-05-100.320.320.33+0.15+88.24%6,9117,43751.17%
SNAP240517C000170002024-05-06 3:53PM EDT2024-05-170.520.500.54+0.20+62.50%2,4103,12450.78%
SNAP240524C000170002024-05-06 3:30PM EDT2024-05-240.670.650.69+0.24+55.81%1,15384650.20%
SNAP240531C000170002024-05-06 3:46PM EDT2024-05-310.780.730.77+0.24+44.44%32946747.36%
SNAP240607C000170002024-05-06 2:53PM EDT2024-06-070.900.840.93+0.25+38.46%2411250.00%
SNAP240614C000170002024-05-06 2:44PM EDT2024-06-140.980.931.04+0.20+25.64%2301150.29%
SNAP240621C000170002024-05-06 3:53PM EDT2024-06-211.041.041.05+0.23+28.40%2,41720,96646.88%
SNAP240719C000170002024-05-06 3:52PM EDT2024-07-191.381.371.38+0.23+20.00%1,5182,08847.95%
SNAP240816C000170002024-05-06 3:52PM EDT2024-08-162.232.212.23+0.28+14.36%3916,25964.60%
SNAP240920C000170002024-05-06 3:31PM EDT2024-09-202.492.442.48+0.35+16.36%921,82361.67%
SNAP241018C000170002024-05-06 3:12PM EDT2024-10-182.732.632.88+0.32+13.28%1851562.84%
SNAP241115C000170002024-05-06 3:39PM EDT2024-11-153.203.153.50+0.25+8.47%43,92070.04%
SNAP241220C000170002024-05-06 3:32PM EDT2024-12-203.423.353.45+0.27+8.57%2154765.92%
SNAP250117C000170002024-05-06 2:34PM EDT2025-01-173.603.553.65+0.30+9.09%1318,83365.89%
SNAP250321C000170002024-05-06 2:47PM EDT2025-03-214.144.104.20+0.29+7.53%4054,81368.16%
SNAP250516C000170002024-05-06 2:56PM EDT2025-05-164.653.654.65+0.35+8.14%293,46762.87%
SNAP250620C000170002024-05-06 2:27PM EDT2025-06-204.704.554.80+0.30+6.82%219167.90%
SNAP260116C000170002024-05-06 3:25PM EDT2026-01-165.885.406.15+0.44+8.09%622,20368.80%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP240510P000170002024-05-06 3:49PM EDT2024-05-100.460.470.49-0.36-43.90%1,18711850.59%
SNAP240517P000170002024-05-06 3:40PM EDT2024-05-170.640.660.68-0.36-36.00%38551448.34%
SNAP240524P000170002024-05-06 3:07PM EDT2024-05-240.760.720.79-0.34-30.91%603545.61%
SNAP240531P000170002024-05-06 3:47PM EDT2024-05-310.850.850.90-0.33-27.97%472345.12%
SNAP240607P000170002024-05-03 3:44PM EDT2024-06-071.240.931.000.00-16845.02%
SNAP240621P000170002024-05-06 3:47PM EDT2024-06-211.091.081.11-0.32-22.70%4051,84142.29%
SNAP240719P000170002024-05-06 3:24PM EDT2024-07-191.371.341.37-0.32-18.93%28885541.99%
SNAP240816P000170002024-05-06 3:50PM EDT2024-08-162.162.142.17-0.23-9.62%1,1982,38057.96%
SNAP240920P000170002024-05-06 3:22PM EDT2024-09-202.312.302.35-0.29-11.15%72458854.20%
SNAP241018P000170002024-05-06 3:09PM EDT2024-10-182.472.432.51-0.43-14.83%1119952.69%
SNAP241115P000170002024-05-03 2:53PM EDT2024-11-153.182.882.960.00-146958.06%
SNAP241220P000170002024-05-02 12:14PM EDT2024-12-203.453.003.100.00-2410355.91%
SNAP250117P000170002024-05-06 2:27PM EDT2025-01-173.233.153.25-0.22-6.38%8163,29755.52%
SNAP250321P000170002024-05-06 2:27PM EDT2025-03-213.563.553.70-0.29-7.53%80213256.69%
SNAP250516P000170002024-05-06 3:22PM EDT2025-05-163.903.854.00-0.40-9.30%121856.86%
SNAP250620P000170002024-05-02 2:22PM EDT2025-06-204.353.604.100.00-10014853.30%
SNAP260116P000170002024-05-06 3:22PM EDT2026-01-164.703.754.85-0.30-6.00%177355.32%