Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:11.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00011000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 3.78 | 3.70 | 3.75 | +2.25 | +147.06% | 3,436 | 11,103 | 250.00% |
| SNAP240503C00011000 | 2024-04-26 1:42PM EDT | 2024-05-03 | 3.75 | 3.75 | 3.80 | +2.08 | +124.55% | 2,522 | 4,510 | 124.22% |
| SNAP240510C00011000 | 2024-04-26 1:25PM EDT | 2024-05-10 | 3.88 | 3.70 | 3.85 | +2.13 | +121.71% | 449 | 495 | 90.63% |
| SNAP240517C00011000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 3.93 | 3.80 | 3.90 | +2.18 | +124.57% | 2,880 | 11,601 | 91.80% |
| SNAP240524C00011000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 3.85 | 3.80 | 3.90 | +2.03 | +111.54% | 284 | 1,798 | 79.88% |
| SNAP240531C00011000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 3.95 | 3.85 | 5.10 | +2.14 | +118.23% | 159 | 150 | 133.20% |
| SNAP240621C00011000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.00 | +2.16 | +117.39% | 575 | 4,032 | 67.19% |
| SNAP240719C00011000 | 2024-04-26 1:30PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.15 | +2.24 | +111.44% | 857 | 2,311 | 65.23% |
| SNAP240816C00011000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 4.54 | 4.45 | 4.55 | +2.22 | +95.69% | 95 | 3,351 | 76.37% |
| SNAP240920C00011000 | 2024-04-26 1:03PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.70 | +2.10 | +82.35% | 163 | 739 | 71.68% |
| SNAP241018C00011000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 4.80 | 4.75 | 4.90 | +2.16 | +81.82% | 75 | 3,891 | 72.71% |
| SNAP241115C00011000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 4.95 | 5.10 | 5.20 | +2.39 | +93.36% | 23 | 633 | 77.83% |
| SNAP241220C00011000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 5.00 | 5.20 | 5.30 | +2.00 | +66.67% | 16 | 17 | 74.76% |
| SNAP250117C00011000 | 2024-04-26 1:17PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.45 | +2.27 | +71.38% | 67 | 420 | 74.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00011000 | 2024-04-26 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.13 | -99.12% | 1,517 | 9,024 | 237.50% |
| SNAP240503P00011000 | 2024-04-26 1:37PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -1.24 | -99.20% | 6,324 | 2,963 | 96.88% |
| SNAP240510P00011000 | 2024-04-26 1:37PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -1.22 | -96.83% | 274 | 678 | 82.81% |
| SNAP240517P00011000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -1.25 | -96.90% | 1,171 | 11,992 | 71.48% |
| SNAP240524P00011000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -1.23 | -95.35% | 90 | 437 | 66.02% |
| SNAP240531P00011000 | 2024-04-26 1:02PM EDT | 2024-05-31 | 0.06 | 0.07 | 0.08 | -1.26 | -95.45% | 239 | 661 | 62.50% |
| SNAP240621P00011000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -1.24 | -91.18% | 6,485 | 8,208 | 56.84% |
| SNAP240719P00011000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 0.19 | 0.23 | 0.25 | -1.23 | -86.62% | 269 | 2,420 | 55.66% |
| SNAP240816P00011000 | 2024-04-26 1:35PM EDT | 2024-08-16 | 0.55 | 0.47 | 0.58 | -1.17 | -68.02% | 336 | 4,689 | 64.06% |
| SNAP240920P00011000 | 2024-04-26 12:56PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.67 | -1.18 | -64.48% | 248 | 9,443 | 61.77% |
| SNAP241018P00011000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 0.85 | 0.76 | 0.80 | -1.18 | -58.13% | 225 | 332 | 61.13% |
| SNAP241115P00011000 | 2024-04-26 1:12PM EDT | 2024-11-15 | 1.01 | 1.02 | 1.05 | -1.22 | -54.71% | 186 | 1,119 | 65.23% |
| SNAP241220P00011000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 1.22 | 1.10 | 1.14 | -1.10 | -47.41% | 79 | 135 | 62.79% |
| SNAP250117P00011000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 1.18 | 1.18 | 1.22 | -1.14 | -49.14% | 76 | 198 | 61.67% |
© 2024 Yahoo. All rights reserved.