Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00020000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 530 | 87.50% |
| SNAP240517C00020000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 85 | 4,899 | 59.38% |
| SNAP240524C00020000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 359 | 51.17% |
| SNAP240531C00020000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7 | 594 | 50.78% |
| SNAP240607C00020000 | 2024-05-06 10:57AM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 60 | 53 | 48.83% |
| SNAP240614C00020000 | 2024-05-02 9:59AM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | 0.00 | - | - | 3 | 49.81% |
| SNAP240621C00020000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.16 | 0.17 | 0.19 | -0.03 | -15.79% | 31 | 17,628 | 47.56% |
| SNAP240719C00020000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 19 | 4,700 | 47.46% |
| SNAP240816C00020000 | 2024-05-06 11:01AM EDT | 2024-08-16 | 1.05 | 1.03 | 1.07 | +0.01 | +0.96% | 42 | 4,153 | 63.48% |
| SNAP240920C00020000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.27 | -0.01 | -0.79% | 2 | 3,860 | 60.16% |
| SNAP241018C00020000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 1.48 | 1.44 | 1.50 | 0.00 | - | 3 | 1,164 | 60.11% |
| SNAP241115C00020000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 1.95 | 1.93 | 1.98 | 0.00 | - | 76 | 1,131 | 66.02% |
| SNAP241220C00020000 | 2024-05-03 2:03PM EDT | 2024-12-20 | 2.16 | 2.12 | 2.19 | +0.08 | +3.85% | 10 | 632 | 64.65% |
| SNAP250117C00020000 | 2024-05-06 10:42AM EDT | 2025-01-17 | 2.38 | 2.31 | 2.36 | +0.05 | +2.15% | 56 | 19,732 | 64.31% |
| SNAP250321C00020000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 2.82 | 2.64 | 2.93 | 0.00 | - | 55 | 1,671 | 64.99% |
| SNAP250516C00020000 | 2024-05-06 11:16AM EDT | 2025-05-16 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 35 | 13,363 | 68.46% |
| SNAP250620C00020000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 3.47 | 3.40 | 3.50 | 0.00 | - | 4 | 98 | 66.92% |
| SNAP260116C00020000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 4.60 | 4.55 | 4.75 | +0.10 | +2.22% | 8 | 4,907 | 68.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00020000 | 2024-05-03 11:23AM EDT | 2024-05-10 | 3.85 | 3.55 | 3.65 | 0.00 | - | 2 | 22 | 91.41% |
| SNAP240517P00020000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 4.14 | 3.55 | 3.65 | 0.00 | - | 75 | 47 | 59.38% |
| SNAP240524P00020000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 4.20 | 3.55 | 3.65 | 0.00 | - | - | 3 | 58.59% |
| SNAP240531P00020000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 4.50 | 3.20 | 3.65 | 0.00 | - | - | 54 | 50.00% |
| SNAP240607P00020000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 3.90 | 3.55 | 3.70 | 0.00 | - | - | 3 | 50.39% |
| SNAP240621P00020000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 4.06 | 3.65 | 3.75 | 0.00 | - | 2 | 3,069 | 46.48% |
| SNAP240719P00020000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 507 | 42.38% |
| SNAP240816P00020000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 4.50 | 4.30 | 4.40 | 0.00 | - | 40 | 426 | 54.69% |
| SNAP240920P00020000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 4.60 | 4.45 | 4.55 | 0.00 | - | 80 | 393 | 51.47% |
| SNAP241018P00020000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 4.90 | 4.60 | 4.70 | 0.00 | - | 4 | 211 | 50.64% |
| SNAP241115P00020000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 5.50 | 5.00 | 5.10 | 0.00 | - | 48 | 387 | 55.71% |
| SNAP241220P00020000 | 2024-04-26 1:18PM EDT | 2024-12-20 | 6.25 | 5.10 | 5.20 | 0.00 | - | 2 | 417 | 53.27% |
| SNAP250117P00020000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 5.30 | 5.25 | 5.35 | -0.12 | -2.21% | 2 | 2,631 | 53.13% |
| SNAP250321P00020000 | 2024-04-26 9:34AM EDT | 2025-03-21 | 6.90 | 5.60 | 5.85 | 0.00 | - | 1 | 339 | 54.64% |
| SNAP250516P00020000 | 2024-05-02 3:13PM EDT | 2025-05-16 | 6.20 | 5.95 | 6.05 | 0.00 | - | 117 | 507 | 54.57% |
| SNAP250620P00020000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 9.65 | 6.00 | 6.15 | 0.00 | - | 32 | 49 | 53.27% |
| SNAP260116P00020000 | 2024-05-06 11:53AM EDT | 2026-01-16 | 6.76 | 6.75 | 6.90 | -0.40 | -5.59% | 3 | 404 | 52.12% |
© 2024 Yahoo. All rights reserved.