Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00007000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 9.90 | 9.75 | 9.90 | +2.80 | +39.44% | 360 | 2 | 401.56% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 4.00 | 9.20 | 9.95 | 0.00 | - | 6 | 60 | 290.63% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 2024-05-24 | 4.25 | 8.95 | 11.25 | 0.00 | - | 2 | 2 | 280.08% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 2024-05-31 | 7.16 | 8.80 | 11.15 | 0.00 | - | 6 | 6 | 205.47% |
| SNAP240621C00007000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 9.26 | 8.55 | 9.95 | 0.00 | - | 10 | 50 | 146.88% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 8.00 | 9.65 | 10.00 | 0.00 | - | 2 | 86 | 125.78% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 7.50 | 9.65 | 10.05 | 0.00 | - | 55 | 45 | 68.75% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 7.43 | 9.90 | 11.65 | 0.00 | - | 12 | 16 | 155.18% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 2024-10-18 | 4.65 | 9.15 | 10.15 | 0.00 | - | 10 | 45 | 99.22% |
| SNAP241115C00007000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 9.75 | 9.40 | 10.75 | +0.35 | +3.72% | 4 | 28 | 85.35% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 2024-12-20 | 8.60 | 10.20 | 10.35 | 0.00 | - | 1 | 13 | 92.97% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 9.25 | 8.60 | 11.60 | 0.00 | - | 1 | 9 | 76.17% |
| SNAP250516C00007000 | 2024-05-06 10:47AM EDT | 2025-05-16 | 10.25 | 10.40 | 10.75 | 0.00 | - | 5 | 1,452 | 85.94% |
| SNAP260116C00007000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 10.75 | 11.05 | 11.35 | +0.25 | +2.38% | 21 | 594 | 85.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00007000 | 2024-05-06 11:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,576 | 287.50% |
| SNAP240517P00007000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,087 | 187.50% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 143.75% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.50 | 0.00 | - | 687 | 1,050 | 237.11% |
| SNAP240621P00007000 | 2024-04-30 1:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,522 | 106.25% |
| SNAP240719P00007000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 38 | 426 | 90.63% |
| SNAP240816P00007000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 19 | 10,453 | 75.00% |
| SNAP240920P00007000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 4,979 | 72.66% |
| SNAP241018P00007000 | 2024-05-01 3:30PM EDT | 2024-10-18 | 0.12 | 0.03 | 0.13 | 0.00 | - | 5 | 29 | 73.44% |
| SNAP241115P00007000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 0.15 | 0.11 | 0.16 | 0.00 | - | 2 | 68 | 75.39% |
| SNAP241220P00007000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 0.20 | 0.12 | 0.20 | 0.00 | - | 1 | 1,504 | 71.88% |
| SNAP250117P00007000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 0.25 | 0.18 | 0.24 | 0.00 | - | 2 | 58 | 72.27% |
| SNAP250516P00007000 | 2024-05-06 10:57AM EDT | 2025-05-16 | 0.44 | 0.34 | 0.41 | -0.01 | -2.22% | 14 | 9,356 | 69.43% |
| SNAP260116P00007000 | 2024-05-06 2:34PM EDT | 2026-01-16 | 0.75 | 0.55 | 0.79 | -0.03 | -3.85% | 25 | 1,097 | 64.80% |
© 2024 Yahoo. All rights reserved.