Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00009000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 7.43 | 7.75 | 7.90 | +0.63 | +9.26% | 300 | 44 | 296.88% |
| SNAP240517C00009000 | 2024-05-01 12:10PM EDT | 2024-05-17 | 7.00 | 7.30 | 7.90 | 0.00 | - | 5 | 244 | 192.19% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 5.80 | 7.60 | 8.85 | 0.00 | - | 19 | 14 | 234.77% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 4.21 | 7.40 | 8.10 | 0.00 | - | 3 | 3 | 179.69% |
| SNAP240621C00009000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 7.80 | 7.55 | 9.00 | +0.35 | +4.70% | 4 | 409 | 155.08% |
| SNAP240719C00009000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 7.23 | 7.35 | 8.05 | 0.00 | - | 9 | 1,178 | 100.00% |
| SNAP240816C00009000 | 2024-05-06 1:58PM EDT | 2024-08-16 | 7.95 | 6.65 | 8.15 | +0.80 | +11.19% | 30 | 869 | 94.73% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 6.85 | 8.10 | 9.90 | 0.00 | - | 5 | 641 | 129.88% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 2024-10-18 | 6.85 | 7.10 | 8.55 | 0.00 | - | 1 | 32 | 97.36% |
| SNAP241115C00009000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 7.85 | 8.35 | 10.20 | 0.00 | - | 5 | 1,018 | 120.65% |
| SNAP241220C00009000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 6.40 | 8.45 | 9.55 | 0.00 | - | 104 | 355 | 100.83% |
| SNAP250117C00009000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 7.95 | 8.10 | 10.50 | 0.00 | - | 1 | 81 | 105.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00009000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 902 | 212.50% |
| SNAP240517P00009000 | 2024-05-06 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 9,646 | 137.50% |
| SNAP240524P00009000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 78 | 128.13% |
| SNAP240531P00009000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 510 | 98.44% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 32 | 133.59% |
| SNAP240621P00009000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 6,292 | 85.94% |
| SNAP240719P00009000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | 0.00 | - | 5 | 2,232 | 72.66% |
| SNAP240816P00009000 | 2024-05-06 1:19PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 1 | 2,954 | 72.27% |
| SNAP240920P00009000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.14 | 0.00 | - | 5 | 6,812 | 65.43% |
| SNAP241018P00009000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 0.21 | 0.15 | 0.25 | 0.00 | - | 5 | 7,951 | 66.50% |
| SNAP241115P00009000 | 2024-05-03 10:34AM EDT | 2024-11-15 | 0.36 | 0.29 | 0.32 | 0.00 | - | 1 | 118 | 68.75% |
| SNAP241220P00009000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 0.44 | 0.34 | 0.39 | 0.00 | - | 2 | 8 | 66.60% |
| SNAP250117P00009000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 0.58 | 0.38 | 0.44 | 0.00 | - | 2 | 115 | 65.14% |
© 2024 Yahoo. All rights reserved.