Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:17.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419C00017000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,209 | 287.50% |
| SNAP240426C00017000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.17 | 0.00 | - | 37 | 899 | 184.38% |
| SNAP240503C00017000 | 2024-04-18 12:27PM EDT | 2024-05-03 | 0.24 | 0.22 | 0.24 | 0.00 | - | 38 | 41 | 148.83% |
| SNAP240510C00017000 | 2024-04-12 11:05AM EDT | 2024-05-10 | 0.15 | 0.25 | 0.27 | 0.00 | - | 1 | 7 | 127.34% |
| SNAP240517C00017000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | 0.00 | - | 24 | 3,070 | 114.06% |
| SNAP240524C00017000 | 2024-04-11 3:18PM EDT | 2024-05-24 | 0.18 | 0.31 | 0.33 | 0.00 | - | - | 4 | 106.06% |
| SNAP240531C00017000 | 2024-04-12 10:01AM EDT | 2024-05-31 | 0.24 | 0.31 | 0.44 | 0.00 | - | 1 | 1 | 102.15% |
| SNAP240621C00017000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.41 | 0.00 | - | 31 | 16,728 | 84.86% |
| SNAP240719C00017000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 0.43 | 0.45 | 0.49 | 0.00 | - | 47 | 2,080 | 75.49% |
| SNAP240816C00017000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 0.69 | 0.68 | 0.72 | +0.03 | +4.76% | 2 | 5,607 | 76.95% |
| SNAP240920C00017000 | 2024-04-17 1:46PM EDT | 2024-09-20 | 0.67 | 0.79 | 0.83 | 0.00 | - | 62 | 2,045 | 71.97% |
| SNAP241018C00017000 | 2024-04-18 9:41AM EDT | 2024-10-18 | 0.79 | 0.91 | 0.94 | 0.00 | - | 1 | 381 | 70.17% |
| SNAP241115C00017000 | 2024-04-18 9:36AM EDT | 2024-11-15 | 1.05 | 1.18 | 1.21 | 0.00 | - | 5 | 3,923 | 73.63% |
| SNAP241220C00017000 | 2024-04-18 2:01PM EDT | 2024-12-20 | 1.32 | 1.30 | 1.33 | 0.00 | - | 12 | 585 | 71.53% |
| SNAP250117C00017000 | 2024-04-18 1:06PM EDT | 2025-01-17 | 1.41 | 1.43 | 1.47 | 0.00 | - | 51 | 18,870 | 71.24% |
| SNAP250321C00017000 | 2024-04-18 12:51PM EDT | 2025-03-21 | 1.82 | 1.73 | 1.83 | 0.00 | - | 166 | 4,635 | 71.75% |
| SNAP250516C00017000 | 2024-04-18 12:53PM EDT | 2025-05-16 | 2.16 | 1.98 | 2.21 | 0.00 | - | 16 | 3,525 | 72.97% |
| SNAP250620C00017000 | 2024-04-18 1:04PM EDT | 2025-06-20 | 2.25 | 2.18 | 2.35 | 0.00 | - | 1 | 162 | 73.29% |
| SNAP260116C00017000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 2.94 | 2.91 | 3.10 | -0.11 | -3.61% | 1 | 1,961 | 71.92% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419P00017000 | 2024-04-17 2:18PM EDT | 2024-04-19 | 5.95 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 443.75% |
| SNAP240426P00017000 | 2024-04-17 1:38PM EDT | 2024-04-26 | 5.90 | 5.45 | 5.55 | 0.00 | - | 2 | 3 | 216.02% |
| SNAP240517P00017000 | 2024-04-09 11:14AM EDT | 2024-05-17 | 5.95 | 5.05 | 5.65 | 0.00 | - | 112 | 354 | 92.19% |
| SNAP240621P00017000 | 2024-04-17 1:26PM EDT | 2024-06-21 | 6.60 | 5.60 | 5.70 | 0.00 | - | 1 | 1,502 | 87.79% |
| SNAP240719P00017000 | 2024-04-15 9:39AM EDT | 2024-07-19 | 6.40 | 5.65 | 5.90 | 0.00 | - | 9 | 757 | 80.27% |
| SNAP240816P00017000 | 2024-04-18 12:54PM EDT | 2024-08-16 | 5.80 | 5.85 | 5.90 | 0.00 | - | 46 | 2,146 | 74.95% |
| SNAP240920P00017000 | 2024-04-17 10:49AM EDT | 2024-09-20 | 6.75 | 5.90 | 6.00 | 0.00 | - | 2 | 467 | 68.95% |
| SNAP241018P00017000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 6.15 | 5.95 | 6.05 | 0.00 | - | 68 | 106 | 65.23% |
| SNAP241115P00017000 | 2024-04-02 9:34AM EDT | 2024-11-15 | 6.70 | 6.10 | 6.20 | 0.00 | - | 9 | 463 | 65.53% |
| SNAP241220P00017000 | 2024-04-16 3:24PM EDT | 2024-12-20 | 7.10 | 6.20 | 6.30 | 0.00 | - | 4 | 65 | 63.57% |
| SNAP250117P00017000 | 2024-04-16 10:43AM EDT | 2025-01-17 | 7.27 | 6.30 | 6.40 | 0.00 | - | 5 | 3,333 | 62.94% |
| SNAP250321P00017000 | 2024-04-16 3:06PM EDT | 2025-03-21 | 7.30 | 6.50 | 6.60 | 0.00 | - | 1 | 15 | 61.47% |
| SNAP250516P00017000 | 2024-03-08 10:41AM EDT | 2025-05-16 | 6.10 | 6.95 | 7.05 | 0.00 | - | 1 | 198 | 66.48% |
| SNAP250620P00017000 | 2024-04-09 11:57AM EDT | 2025-06-20 | 6.88 | 6.75 | 7.55 | 0.00 | - | - | 10 | 66.70% |
| SNAP260116P00017000 | 2024-04-12 3:58PM EDT | 2026-01-16 | 7.50 | 7.05 | 8.15 | 0.00 | - | 89 | 780 | 61.91% |
© 2024 Yahoo. All rights reserved.