Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00008000 | 2024-09-13 3:40PM EDT | 2024-09-20 | 1.56 | 1.31 | 1.62 | +0.17 | +12.23% | 225 | 3,792 | 116.41% |
| SNAP240927C00008000 | 2024-09-13 2:28PM EDT | 2024-09-27 | 1.62 | 1.35 | 1.58 | +0.22 | +15.71% | 7 | 78 | 70.31% |
| SNAP241004C00008000 | 2024-09-13 9:33AM EDT | 2024-10-04 | 1.75 | 1.50 | 1.72 | +0.83 | +90.22% | 4 | 31 | 64.84% |
| SNAP241011C00008000 | 2024-09-12 3:38PM EDT | 2024-10-11 | 1.53 | 1.44 | 1.70 | 0.00 | - | 102 | 111 | 71.48% |
| SNAP241018C00008000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 1.78 | 1.68 | 1.73 | +0.20 | +12.66% | 86 | 1,224 | 64.65% |
| SNAP241115C00008000 | 2024-09-13 1:26PM EDT | 2024-11-15 | 2.19 | 2.09 | 2.12 | +0.22 | +11.17% | 21 | 2,715 | 82.81% |
| SNAP241220C00008000 | 2024-09-13 11:15AM EDT | 2024-12-20 | 2.44 | 1.88 | 2.28 | +0.29 | +13.49% | 3 | 677 | 64.84% |
| SNAP250117C00008000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 2.37 | 2.33 | 2.36 | +0.07 | +3.04% | 104 | 2,989 | 71.88% |
| SNAP250321C00008000 | 2024-09-13 10:48AM EDT | 2025-03-21 | 2.71 | 2.28 | 2.71 | +0.14 | +5.45% | 3 | 376 | 65.28% |
| SNAP250417C00008000 | 2024-09-13 9:53AM EDT | 2025-04-17 | 2.83 | 2.76 | 2.81 | +0.28 | +10.98% | 6 | 10 | 72.95% |
| SNAP250516C00008000 | 2024-09-13 3:47PM EDT | 2025-05-16 | 2.96 | 2.95 | 3.00 | +0.38 | +14.73% | 3 | 36 | 75.73% |
| SNAP250620C00008000 | 2024-09-13 3:47PM EDT | 2025-06-20 | 3.06 | 3.00 | 3.10 | +0.39 | +14.61% | 3 | 1,815 | 73.54% |
| SNAP260618C00008000 | 2024-09-13 3:46PM EDT | 2026-06-18 | 3.80 | 4.00 | 4.15 | -0.20 | -5.00% | 57 | 668 | 73.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00008000 | 2024-09-13 3:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 20,608 | 67.19% |
| SNAP240927P00008000 | 2024-09-13 3:19PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 64 | 859 | 51.56% |
| SNAP241004P00008000 | 2024-09-13 1:56PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 13 | 201 | 57.81% |
| SNAP241011P00008000 | 2024-09-13 3:07PM EDT | 2024-10-11 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 30 | 654 | 58.20% |
| SNAP241018P00008000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 513 | 18,225 | 59.77% |
| SNAP241025P00008000 | 2024-09-13 3:03PM EDT | 2024-10-25 | 0.36 | 0.36 | 0.43 | -0.03 | -7.69% | 14 | 82 | 82.42% |
| SNAP241115P00008000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 0.49 | 0.50 | 0.53 | -0.08 | -14.04% | 283 | 7,873 | 77.25% |
| SNAP241220P00008000 | 2024-09-13 2:47PM EDT | 2024-12-20 | 0.59 | 0.61 | 0.64 | -0.08 | -11.94% | 41 | 19,818 | 68.95% |
| SNAP250117P00008000 | 2024-09-13 11:23AM EDT | 2025-01-17 | 0.64 | 0.67 | 0.70 | -0.09 | -12.33% | 20 | 30,587 | 64.16% |
| SNAP250321P00008000 | 2024-09-12 3:55PM EDT | 2025-03-21 | 0.95 | 0.96 | 0.99 | -0.05 | -5.00% | 1 | 2,705 | 65.33% |
| SNAP250417P00008000 | 2024-09-04 10:38AM EDT | 2025-04-17 | 1.15 | 1.02 | 1.07 | 0.00 | - | 1 | 497 | 63.97% |
| SNAP250516P00008000 | 2024-09-12 3:49PM EDT | 2025-05-16 | 1.27 | 1.20 | 1.23 | 0.00 | - | 1,600 | 1,610 | 66.60% |
| SNAP250620P00008000 | 2024-09-13 10:08AM EDT | 2025-06-20 | 1.23 | 1.25 | 1.29 | -0.10 | -7.52% | 3 | 3,271 | 64.26% |
| SNAP260618P00008000 | 2024-09-13 9:51AM EDT | 2026-06-18 | 2.04 | 1.65 | 2.08 | -0.06 | -2.86% | 2 | 8,874 | 56.49% |
© 2024 Yahoo. All rights reserved.