Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00007000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 9.75 | 8.75 | 9.85 | -0.31 | -3.08% | 480 | 76 | 706.25% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 4.00 | 9.70 | 10.50 | 0.00 | - | 6 | 60 | 442.19% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 2024-05-24 | 4.25 | 9.90 | 9.95 | 0.00 | - | 2 | 2 | 279.69% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 2024-05-31 | 7.16 | 8.35 | 9.85 | 0.00 | - | 6 | 6 | 208.59% |
| SNAP240621C00007000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 9.26 | 8.95 | 10.85 | 0.00 | - | 10 | 50 | 163.28% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 8.00 | 8.15 | 9.90 | 0.00 | - | 2 | 86 | 127.73% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 7.50 | 9.80 | 9.95 | 0.00 | - | 55 | 45 | 104.30% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 7.43 | 8.05 | 11.00 | 0.00 | - | 12 | 16 | 176.76% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 2024-10-18 | 4.65 | 8.95 | 11.00 | 0.00 | - | 4 | 45 | 92.77% |
| SNAP241115C00007000 | 2024-05-08 10:15AM EDT | 2024-11-15 | 10.05 | 8.55 | 10.15 | +0.30 | +3.08% | 2 | 28 | 99.61% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 2024-12-20 | 8.60 | 9.15 | 11.20 | 0.00 | - | 1 | 13 | 93.16% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 9.25 | 9.20 | 11.25 | 0.00 | - | 1 | 9 | 90.82% |
| SNAP250516C00007000 | 2024-05-08 3:17PM EDT | 2025-05-16 | 10.50 | 9.75 | 11.10 | +0.25 | +2.44% | 3 | 1,457 | 83.89% |
| SNAP260116C00007000 | 2024-05-07 12:28PM EDT | 2026-01-16 | 11.30 | 11.00 | 11.15 | 0.00 | - | 43 | 603 | 84.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00007000 | 2024-05-08 3:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 9 | 1,608 | 50.00% |
| SNAP240517P00007000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,087 | 231.25% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 300.78% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 687 | 1,050 | 143.75% |
| SNAP240621P00007000 | 2024-05-08 12:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,206 | 3,516 | 109.38% |
| SNAP240719P00007000 | 2024-05-07 12:45PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 426 | 98.44% |
| SNAP240816P00007000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.06 | 0.00 | - | 41 | 10,449 | 83.59% |
| SNAP240920P00007000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 4,979 | 73.44% |
| SNAP241018P00007000 | 2024-05-07 10:59AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.13 | 0.00 | - | 1 | 28 | 73.83% |
| SNAP241115P00007000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.16 | 0.00 | - | 2 | 68 | 75.00% |
| SNAP241220P00007000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 0.20 | 0.13 | 0.20 | 0.00 | - | 1 | 1,504 | 72.46% |
| SNAP250117P00007000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 0.25 | 0.17 | 0.24 | 0.00 | - | 2 | 58 | 71.88% |
| SNAP250516P00007000 | 2024-05-08 10:24AM EDT | 2025-05-16 | 0.39 | 0.34 | 0.40 | +0.01 | +2.63% | 6 | 9,356 | 69.24% |
| SNAP260116P00007000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.75 | 0.69 | 0.75 | +0.02 | +2.74% | 33 | 1,063 | 66.36% |
© 2024 Yahoo. All rights reserved.