Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00005000 | 2024-04-12 10:49AM EDT | 2024-05-17 | 6.05 | 8.70 | 10.75 | 0.00 | - | 3 | 64 | 299.22% |
| SNAP240621C00005000 | 2024-04-26 12:56PM EDT | 2024-06-21 | 9.90 | 9.25 | 11.05 | +4.06 | +69.52% | 7 | 265 | 258.98% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 2024-07-19 | 6.65 | 8.95 | 10.25 | 0.00 | - | 2 | 13 | 116.41% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 6.67 | 9.55 | 10.65 | 0.00 | - | 5 | 10 | 177.93% |
| SNAP240920C00005000 | 2024-03-27 11:08AM EDT | 2024-09-20 | 6.50 | 7.60 | 9.40 | 0.00 | - | 1 | 6 | 0.00% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 2024-10-18 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241115C00005000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 10.00 | 8.70 | 10.90 | +3.60 | +56.25% | 5 | 24 | 104.88% |
| SNAP241220C00005000 | 2024-04-26 12:55PM EDT | 2024-12-20 | 10.10 | 8.75 | 10.90 | +3.45 | +51.88% | 1 | 36 | 99.22% |
| SNAP250117C00005000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 9.87 | 9.75 | 9.95 | +3.17 | +47.31% | 213 | 4,487 | 96.09% |
| SNAP250321C00005000 | 2024-04-26 10:32AM EDT | 2025-03-21 | 10.00 | 9.60 | 10.05 | +3.40 | +51.52% | 5 | 24 | 84.38% |
| SNAP250516C00005000 | 2024-04-26 12:30PM EDT | 2025-05-16 | 10.25 | 10.00 | 10.80 | +4.10 | +66.67% | 2 | 868 | 112.31% |
| SNAP250620C00005000 | 2024-04-17 9:42AM EDT | 2025-06-20 | 6.35 | 10.05 | 10.30 | 0.00 | - | 128 | 115 | 95.90% |
| SNAP260116C00005000 | 2024-04-26 2:45PM EDT | 2026-01-16 | 10.40 | 10.25 | 10.60 | +2.05 | +24.55% | 205 | 732 | 88.77% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,751 | 168.75% |
| SNAP240621P00005000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 5,713 | 199.61% |
| SNAP240719P00005000 | 2024-04-22 12:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 259 | 104.69% |
| SNAP240816P00005000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 90.63% |
| SNAP240920P00005000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 0.11 | 0.01 | 0.05 | 0.00 | - | 3 | 320 | 81.25% |
| SNAP241018P00005000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 0.14 | 0.03 | 0.07 | 0.00 | - | 3 | 225 | 80.86% |
| SNAP241115P00005000 | 2024-04-26 10:55AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.11 | -0.13 | -61.90% | 1 | 292 | 83.59% |
| SNAP241220P00005000 | 2024-04-24 3:08PM EDT | 2024-12-20 | 0.11 | 0.09 | 0.12 | -0.13 | -54.17% | 5 | 1,782 | 79.49% |
| SNAP250117P00005000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.14 | -0.16 | -55.17% | 603 | 11,948 | 77.34% |
| SNAP250321P00005000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 0.24 | 0.17 | 0.23 | -0.15 | -38.46% | 43 | 1,640 | 77.93% |
| SNAP250516P00005000 | 2024-04-26 3:10PM EDT | 2025-05-16 | 0.25 | 0.04 | 0.32 | -0.21 | -45.65% | 3 | 1,442 | 70.31% |
| SNAP250620P00005000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 0.49 | 0.00 | 1.77 | 0.00 | - | 1 | 27 | 109.28% |
| SNAP260116P00005000 | 2024-04-26 11:28AM EDT | 2026-01-16 | 0.52 | 0.46 | 0.50 | -0.17 | -24.64% | 151 | 4,806 | 71.78% |
© 2024 Yahoo. All rights reserved.