Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00018000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 63 | 1,643 | 56.25% |
| SNAP240517C00018000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 80 | 9,797 | 51.37% |
| SNAP240524C00018000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.22 | 0.16 | 0.18 | 0.00 | - | 33 | 146 | 48.24% |
| SNAP240531C00018000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.28 | 0.22 | 0.24 | +0.02 | +7.69% | 2 | 945 | 46.09% |
| SNAP240607C00018000 | 2024-05-03 12:37PM EDT | 2024-06-07 | 0.36 | 0.30 | 0.32 | 0.00 | - | 6 | 20 | 46.19% |
| SNAP240621C00018000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 0.50 | 0.44 | 0.46 | -0.01 | -1.96% | 5 | 5,968 | 45.90% |
| SNAP240719C00018000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 0.78 | 0.72 | 0.74 | -0.03 | -3.70% | 16 | 1,891 | 46.88% |
| SNAP240816C00018000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 1.57 | 1.49 | 1.53 | 0.00 | - | 130 | 9,083 | 63.09% |
| SNAP240920C00018000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 1.85 | 1.72 | 1.75 | 0.00 | - | 61 | 1,299 | 60.16% |
| SNAP241018C00018000 | 2024-05-01 12:07PM EDT | 2024-10-18 | 1.96 | 1.92 | 1.99 | 0.00 | - | 58 | 873 | 59.91% |
| SNAP241115C00018000 | 2024-05-03 10:09AM EDT | 2024-11-15 | 2.51 | 2.44 | 2.50 | 0.00 | - | 3 | 24 | 66.31% |
| SNAP241220C00018000 | 2024-05-03 1:16PM EDT | 2024-12-20 | 2.77 | 2.60 | 2.68 | 0.00 | - | 1 | 35 | 64.36% |
| SNAP250117C00018000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 2.87 | 2.75 | 2.88 | 0.00 | - | 86 | 174 | 63.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00018000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 1.79 | 1.71 | 1.95 | +0.03 | +1.70% | 2 | 69 | 73.44% |
| SNAP240517P00018000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 1.82 | 1.84 | 1.95 | 0.00 | - | 11 | 553 | 56.64% |
| SNAP240524P00018000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 1.87 | 1.94 | 2.27 | -0.03 | -1.58% | 55 | 76 | 64.16% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 2024-05-31 | 4.00 | 1.56 | 2.17 | 0.00 | - | 1 | 1 | 59.38% |
| SNAP240614P00018000 | 2024-05-03 11:34AM EDT | 2024-06-14 | 2.20 | 1.94 | 2.24 | 0.00 | - | 5 | 2 | 51.56% |
| SNAP240621P00018000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 2.20 | 2.17 | 2.21 | 0.00 | - | 10 | 681 | 46.09% |
| SNAP240719P00018000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 2.35 | 2.38 | 2.63 | 0.00 | - | 2 | 288 | 52.10% |
| SNAP240816P00018000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 3.00 | 3.05 | 3.15 | 0.00 | - | 165 | 457 | 58.50% |
| SNAP240920P00018000 | 2024-05-01 1:52PM EDT | 2024-09-20 | 3.50 | 3.20 | 3.30 | 0.00 | - | 188 | 252 | 54.35% |
| SNAP241018P00018000 | 2024-05-01 1:53PM EDT | 2024-10-18 | 3.65 | 3.35 | 3.45 | 0.00 | - | 67 | 112 | 53.03% |
| SNAP241220P00018000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 4.90 | 3.90 | 4.00 | 0.00 | - | - | 1 | 55.88% |
| SNAP250117P00018000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.10 | 0.00 | - | - | 11 | 55.03% |
© 2024 Yahoo. All rights reserved.