Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00008000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 8.93 | 7.95 | 9.45 | 0.00 | - | 4 | 82 | 517.58% |
| SNAP240524C00008000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 8.90 | 6.50 | 8.55 | 0.00 | - | 1 | 6 | 335.94% |
| SNAP240621C00008000 | 2024-05-10 12:20PM EDT | 2024-06-21 | 8.05 | 7.20 | 9.55 | -1.15 | -12.50% | 16 | 983 | 171.48% |
| SNAP240719C00008000 | 2024-05-09 3:29PM EDT | 2024-07-19 | 8.50 | 7.50 | 9.55 | 0.00 | - | 6 | 226 | 147.85% |
| SNAP240816C00008000 | 2024-05-07 11:52AM EDT | 2024-08-16 | 9.35 | 8.15 | 8.35 | 0.00 | - | 34 | 66 | 99.90% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 4.28 | 8.20 | 10.05 | 0.00 | - | 1 | 33 | 143.55% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 2024-10-18 | 7.35 | 7.95 | 8.75 | 0.00 | - | 2 | 59 | 85.74% |
| SNAP241115C00008000 | 2024-04-29 9:34AM EDT | 2024-11-15 | 8.50 | 8.40 | 9.25 | +2.50 | +41.67% | 1 | 25 | 105.96% |
| SNAP241220C00008000 | 2024-05-10 10:24AM EDT | 2024-12-20 | 8.50 | 7.50 | 8.60 | -0.30 | -3.41% | 21 | 102 | 86.52% |
| SNAP250117C00008000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 9.00 | 8.55 | 8.70 | 0.00 | - | 14 | 2,008 | 82.81% |
| SNAP250321C00008000 | 2024-05-10 12:57PM EDT | 2025-03-21 | 8.83 | 8.75 | 9.70 | -0.17 | -1.89% | 1 | 252 | 96.88% |
| SNAP250620C00008000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 9.25 | 7.55 | 9.15 | 0.00 | - | 2 | 27 | 54.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00008000 | 2024-05-08 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 6,151 | 212.50% |
| SNAP240524P00008000 | 2024-05-08 12:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 37 | 267.19% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 167.19% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 151.56% |
| SNAP240621P00008000 | 2024-05-10 12:08PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 16,189 | 90.63% |
| SNAP240719P00008000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 1,082 | 78.13% |
| SNAP240816P00008000 | 2024-05-09 1:13PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 1,626 | 76.17% |
| SNAP240920P00008000 | 2024-05-07 12:55PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.11 | 0.00 | - | 5 | 3,814 | 67.19% |
| SNAP241018P00008000 | 2024-05-10 2:08PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 100 | 98 | 66.80% |
| SNAP241115P00008000 | 2024-05-10 12:35PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 4 | 2,215 | 70.90% |
| SNAP241220P00008000 | 2024-05-09 12:35PM EDT | 2024-12-20 | 0.27 | 0.26 | 0.29 | 0.00 | - | 5 | 5,333 | 68.56% |
| SNAP250117P00008000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 5 | 19,214 | 66.80% |
| SNAP250321P00008000 | 2024-05-10 1:43PM EDT | 2025-03-21 | 0.45 | 0.43 | 0.47 | +0.01 | +2.27% | 34 | 2,931 | 66.80% |
| SNAP250620P00008000 | 2024-05-02 12:33PM EDT | 2025-06-20 | 0.65 | 0.53 | 0.65 | -0.06 | -8.45% | 2,500 | 2,701 | 64.31% |
© 2024 Yahoo. All rights reserved.