Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00005000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 11.05 | 11.10 | 11.30 | +0.56 | +5.34% | 60 | 78 | 734.38% |
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 10.17 | 11.15 | 11.30 | 0.00 | - | - | 1 | 196.88% |
| SNAP240621C00005000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 10.95 | 11.20 | 11.30 | 0.00 | - | 7 | 261 | 179.69% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 2024-07-19 | 6.65 | 10.70 | 12.20 | 0.00 | - | 2 | 13 | 193.75% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 6.67 | 11.25 | 11.65 | 0.00 | - | 5 | 10 | 162.11% |
| SNAP240920C00005000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 11.98 | 9.50 | 12.95 | 0.00 | - | 6 | 8 | 84.38% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 2024-10-18 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241115C00005000 | 2024-05-15 11:57AM EDT | 2024-11-15 | 11.05 | 11.35 | 12.00 | -0.30 | -2.64% | 1 | 27 | 138.48% |
| SNAP241220C00005000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 11.95 | 9.85 | 12.35 | 0.00 | - | 1 | 32 | 175.10% |
| SNAP250117C00005000 | 2024-05-14 9:38AM EDT | 2025-01-17 | 10.95 | 11.35 | 11.55 | 0.00 | - | 5 | 4,458 | 99.80% |
| SNAP250321C00005000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 12.39 | 10.15 | 12.00 | 0.00 | - | 15 | 42 | 127.34% |
| SNAP250516C00005000 | 2024-05-08 9:35AM EDT | 2025-05-16 | 12.24 | 11.55 | 12.75 | 0.00 | - | 15 | 856 | 125.20% |
| SNAP250620C00005000 | 2024-04-17 9:42AM EDT | 2025-06-20 | 6.35 | 11.50 | 12.80 | 0.00 | - | 128 | 115 | 119.63% |
| SNAP260116C00005000 | 2024-05-08 1:43PM EDT | 2026-01-16 | 12.25 | 9.60 | 12.70 | 0.00 | - | 6 | 549 | 118.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,751 | 500.00% |
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 415.63% |
| SNAP240621P00005000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,703 | 150.00% |
| SNAP240719P00005000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 256 | 118.75% |
| SNAP240816P00005000 | 2024-05-15 10:59AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 2 | 298 | 93.75% |
| SNAP240920P00005000 | 2024-05-13 11:05AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 960 | 2,404 | 90.63% |
| SNAP241018P00005000 | 2024-04-29 1:37PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.14 | 0.00 | - | 46 | 225 | 98.44% |
| SNAP241115P00005000 | 2024-05-14 1:33PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.04 | 0.00 | - | 22 | 294 | 75.78% |
| SNAP241220P00005000 | 2024-05-15 10:44AM EDT | 2024-12-20 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 200 | 1,776 | 78.91% |
| SNAP250117P00005000 | 2024-05-15 12:57PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 200 | 11,737 | 80.86% |
| SNAP250321P00005000 | 2024-05-03 3:45PM EDT | 2025-03-21 | 0.15 | 0.08 | 0.47 | 0.00 | - | 4 | 1,622 | 92.19% |
| SNAP250516P00005000 | 2024-05-10 1:43PM EDT | 2025-05-16 | 0.19 | 0.10 | 0.30 | 0.00 | - | 1 | 1,449 | 78.52% |
| SNAP250620P00005000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 79.30% |
| SNAP260116P00005000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.40 | 0.34 | 0.56 | 0.00 | - | 1 | 4,775 | 75.39% |
© 2024 Yahoo. All rights reserved.