Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00013000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.05 | 2.97 | 3.10 | -0.55 | -15.28% | 265 | 89,344 | 84.38% |
| SNAP240524C00013000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 3.00 | 2.99 | 5.15 | -1.05 | -25.93% | 5 | 1,492 | 200.78% |
| SNAP240531C00013000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.09 | 3.00 | 4.10 | -0.74 | -19.32% | 63 | 933 | 117.38% |
| SNAP240607C00013000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 3.04 | 3.05 | 4.50 | -1.04 | -25.49% | 32 | 52 | 119.73% |
| SNAP240614C00013000 | 2024-05-07 2:00PM EDT | 2024-06-14 | 4.25 | 3.10 | 3.50 | 0.00 | - | - | 4 | 70.90% |
| SNAP240621C00013000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 3.09 | 3.10 | 3.25 | -0.41 | -11.71% | 31 | 8,956 | 53.71% |
| SNAP240719C00013000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 3.33 | 3.30 | 4.05 | -0.37 | -10.00% | 6 | 3,868 | 70.70% |
| SNAP240816C00013000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 3.85 | 3.85 | 3.95 | -0.34 | -8.11% | 111 | 10,805 | 69.09% |
| SNAP240920C00013000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 4.25 | 4.05 | 4.15 | 0.00 | - | 1 | 642 | 66.11% |
| SNAP241018C00013000 | 2024-05-10 12:38PM EDT | 2024-10-18 | 4.28 | 4.25 | 4.35 | -0.22 | -4.89% | 1 | 326 | 66.16% |
| SNAP241115C00013000 | 2024-05-08 12:02PM EDT | 2024-11-15 | 4.65 | 4.65 | 4.75 | -0.72 | -13.41% | 2 | 561 | 71.97% |
| SNAP241220C00013000 | 2024-05-10 2:40PM EDT | 2024-12-20 | 4.87 | 4.80 | 5.30 | -0.13 | -2.60% | 8 | 510 | 74.80% |
| SNAP250117C00013000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 4.98 | 3.90 | 5.05 | -0.35 | -6.57% | 8 | 205 | 57.03% |
| SNAP250321C00013000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 5.37 | 4.55 | 6.20 | -0.43 | -7.41% | 207 | 2,335 | 69.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00013000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 118 | 11,855 | 81.25% |
| SNAP240524P00013000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 798 | 57.03% |
| SNAP240531P00013000 | 2024-05-10 1:39PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | +0.03 | +100.00% | 12 | 191 | 51.95% |
| SNAP240607P00013000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 11 | 579 | 50.39% |
| SNAP240614P00013000 | 2024-05-10 12:45PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 5 | 8 | 48.24% |
| SNAP240621P00013000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 597 | 12,997 | 45.31% |
| SNAP240719P00013000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | +0.03 | +16.67% | 150 | 3,325 | 46.29% |
| SNAP240816P00013000 | 2024-05-10 10:55AM EDT | 2024-08-16 | 0.72 | 0.69 | 0.72 | +0.09 | +14.29% | 9 | 4,107 | 61.52% |
| SNAP240920P00013000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.84 | +0.10 | +13.51% | 76 | 1,118 | 57.23% |
| SNAP241018P00013000 | 2024-05-10 3:02PM EDT | 2024-10-18 | 0.98 | 0.95 | 1.11 | +0.10 | +11.36% | 7 | 438 | 58.30% |
| SNAP241115P00013000 | 2024-05-10 11:13AM EDT | 2024-11-15 | 1.33 | 1.30 | 1.47 | +0.16 | +13.68% | 2 | 1,741 | 63.67% |
| SNAP241220P00013000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 1.32 | 1.41 | 1.45 | 0.00 | - | 4 | 310 | 59.67% |
| SNAP250117P00013000 | 2024-05-10 1:01PM EDT | 2025-01-17 | 1.50 | 1.48 | 1.52 | +0.15 | +11.11% | 4 | 246 | 57.91% |
| SNAP250321P00013000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 1.80 | 1.80 | 2.01 | +0.05 | +2.86% | 300 | 1,880 | 60.28% |
© 2024 Yahoo. All rights reserved.