Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00009000 | 2024-05-09 11:15AM EDT | 2024-05-10 | 7.00 | 6.90 | 8.00 | -0.45 | -6.04% | 1 | 80 | 1,014.06% |
| SNAP240517C00009000 | 2024-05-01 12:10PM EDT | 2024-05-17 | 7.00 | 6.95 | 7.85 | 0.00 | - | 5 | 244 | 345.31% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 7.01 | 5.50 | 8.00 | +1.21 | +20.86% | 1 | 14 | 353.52% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 4.21 | 5.55 | 8.40 | 0.00 | - | 3 | 3 | 340.43% |
| SNAP240621C00009000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 7.05 | 6.05 | 7.95 | -0.19 | -2.62% | 5 | 406 | 204.30% |
| SNAP240719C00009000 | 2024-05-10 12:46PM EDT | 2024-07-19 | 7.10 | 7.10 | 7.85 | -0.15 | -2.07% | 1 | 1,178 | 122.46% |
| SNAP240816C00009000 | 2024-05-06 1:58PM EDT | 2024-08-16 | 7.95 | 7.20 | 8.25 | 0.00 | - | 30 | 869 | 120.80% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 6.85 | 6.35 | 8.20 | 0.00 | - | 5 | 641 | 75.20% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 2024-10-18 | 6.85 | 7.35 | 7.50 | 0.00 | - | 1 | 32 | 78.13% |
| SNAP241115C00009000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 7.85 | 6.55 | 8.65 | 0.00 | - | 5 | 1,018 | 81.25% |
| SNAP241220C00009000 | 2024-05-10 1:17PM EDT | 2024-12-20 | 7.70 | 7.65 | 8.55 | -0.27 | -3.39% | 3 | 357 | 95.17% |
| SNAP250117C00009000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 7.95 | 6.75 | 8.25 | 0.00 | - | 1 | 81 | 66.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00009000 | 2024-05-09 2:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 902 | 425.00% |
| SNAP240517P00009000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,618 | 156.25% |
| SNAP240524P00009000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 78 | 139.06% |
| SNAP240531P00009000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 504 | 220 | 100.00% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.20 | 0.00 | - | 50 | 32 | 128.13% |
| SNAP240621P00009000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 6,276 | 79.69% |
| SNAP240719P00009000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 2 | 2,232 | 65.63% |
| SNAP240816P00009000 | 2024-05-08 9:42AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 20 | 2,962 | 72.07% |
| SNAP240920P00009000 | 2024-05-10 11:09AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 120 | 6,810 | 63.48% |
| SNAP241018P00009000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 0.19 | 0.19 | 0.21 | 0.00 | - | 21 | 7,962 | 63.48% |
| SNAP241115P00009000 | 2024-05-10 10:14AM EDT | 2024-11-15 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 2 | 118 | 68.16% |
| SNAP241220P00009000 | 2024-05-09 11:14AM EDT | 2024-12-20 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 1 | 9 | 65.82% |
| SNAP250117P00009000 | 2024-05-09 1:30PM EDT | 2025-01-17 | 0.45 | 0.44 | 0.48 | 0.00 | - | 2 | 117 | 64.65% |
© 2024 Yahoo. All rights reserved.