Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:10.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419C00010000 | 2024-04-19 1:17PM EDT | 2024-04-19 | 1.40 | 1.33 | 1.38 | -0.18 | -11.39% | 46 | 4,643 | 118.75% |
| SNAP240426C00010000 | 2024-04-19 1:12PM EDT | 2024-04-26 | 1.90 | 1.80 | 1.83 | -0.02 | -1.04% | 162 | 1,289 | 158.98% |
| SNAP240503C00010000 | 2024-04-19 12:11PM EDT | 2024-05-03 | 2.06 | 1.89 | 1.92 | +0.05 | +2.49% | 49 | 1,425 | 128.13% |
| SNAP240510C00010000 | 2024-04-19 12:12PM EDT | 2024-05-10 | 2.14 | 1.66 | 2.02 | -0.05 | -2.28% | 2 | 339 | 98.63% |
| SNAP240517C00010000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 2.11 | 2.02 | 2.05 | -0.10 | -4.52% | 209 | 3,970 | 104.30% |
| SNAP240621C00010000 | 2024-04-19 11:41AM EDT | 2024-06-21 | 2.28 | 2.22 | 2.26 | -0.10 | -4.20% | 11 | 5,358 | 82.81% |
| SNAP240719C00010000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 2.41 | 2.36 | 2.41 | -0.05 | -2.03% | 7 | 396 | 76.37% |
| SNAP240816C00010000 | 2024-04-19 10:03AM EDT | 2024-08-16 | 3.06 | 2.11 | 2.75 | +0.26 | +9.29% | 8 | 280 | 68.85% |
| SNAP240920C00010000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 3.05 | 2.65 | 2.87 | 0.00 | - | 25 | 274 | 73.34% |
| SNAP241018C00010000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 3.00 | 2.94 | 3.05 | -0.15 | -4.76% | 7 | 1,719 | 75.78% |
| SNAP241115C00010000 | 2024-04-19 1:25PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | -0.05 | -1.45% | 4 | 390 | 79.00% |
| SNAP241220C00010000 | 2024-04-18 3:05PM EDT | 2024-12-20 | 3.55 | 3.30 | 3.40 | +0.10 | +2.90% | 1 | 513 | 76.27% |
| SNAP250117C00010000 | 2024-04-19 9:53AM EDT | 2025-01-17 | 3.84 | 3.05 | 3.55 | +0.15 | +4.07% | 1 | 13,328 | 70.80% |
| SNAP250321C00010000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 3.80 | 3.75 | 3.85 | 0.00 | - | 1 | 642 | 77.05% |
| SNAP250516C00010000 | 2024-04-19 10:22AM EDT | 2025-05-16 | 4.40 | 4.05 | 4.15 | +0.15 | +3.53% | 14 | 974 | 78.76% |
| SNAP250620C00010000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 4.40 | 2.98 | 4.25 | -0.01 | -0.23% | 32 | 673 | 64.01% |
| SNAP260116C00010000 | 2024-04-19 1:15PM EDT | 2026-01-16 | 5.00 | 4.80 | 5.00 | 0.00 | - | 17 | 2,263 | 77.83% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419P00010000 | 2024-04-19 1:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 9,546 | 118.75% |
| SNAP240426P00010000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 0.47 | 0.46 | 0.47 | +0.05 | +11.90% | 1,367 | 3,762 | 158.98% |
| SNAP240503P00010000 | 2024-04-19 1:12PM EDT | 2024-05-03 | 0.53 | 0.52 | 0.55 | +0.02 | +3.92% | 122 | 827 | 125.39% |
| SNAP240510P00010000 | 2024-04-19 12:39PM EDT | 2024-05-10 | 0.58 | 0.60 | 0.62 | -0.02 | -3.33% | 6 | 139 | 111.72% |
| SNAP240517P00010000 | 2024-04-19 1:12PM EDT | 2024-05-17 | 0.64 | 0.64 | 0.65 | +0.04 | +6.78% | 195 | 14,527 | 100.59% |
| SNAP240524P00010000 | 2024-04-19 11:11AM EDT | 2024-05-24 | 0.67 | 0.68 | 0.72 | -0.01 | -1.47% | 34 | 710 | 94.82% |
| SNAP240621P00010000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.79 | +0.02 | +2.67% | 217 | 10,102 | 76.07% |
| SNAP240719P00010000 | 2024-04-19 1:08PM EDT | 2024-07-19 | 0.87 | 0.89 | 0.91 | -0.01 | -1.14% | 210 | 2,343 | 69.53% |
| SNAP240816P00010000 | 2024-04-19 11:02AM EDT | 2024-08-16 | 1.13 | 1.18 | 1.19 | 0.00 | - | 255 | 2,860 | 73.54% |
| SNAP240920P00010000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 1.27 | 1.28 | 1.30 | 0.00 | - | 2 | 1,468 | 68.75% |
| SNAP241018P00010000 | 2024-04-10 1:12PM EDT | 2024-10-18 | 1.35 | 1.37 | 1.40 | -0.10 | -6.90% | 25 | 44 | 66.60% |
| SNAP241115P00010000 | 2024-04-18 1:01PM EDT | 2024-11-15 | 1.55 | 1.58 | 1.61 | 0.00 | - | 40 | 3,290 | 68.95% |
| SNAP241220P00010000 | 2024-04-16 11:32AM EDT | 2024-12-20 | 1.99 | 1.67 | 1.71 | 0.00 | - | 1 | 443 | 66.80% |
| SNAP250117P00010000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 1.76 | 1.74 | 1.78 | +0.04 | +2.33% | 119 | 18,197 | 65.28% |
| SNAP250321P00010000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 1.97 | 1.99 | 2.02 | -0.20 | -9.22% | 1 | 1,040 | 65.28% |
| SNAP250516P00010000 | 2024-04-19 9:58AM EDT | 2025-05-16 | 2.11 | 2.21 | 2.26 | -0.06 | -2.76% | 4 | 1,444 | 66.06% |
| SNAP250620P00010000 | 2024-04-18 3:05PM EDT | 2025-06-20 | 2.26 | 2.27 | 2.31 | 0.00 | - | 12 | 1,551 | 64.60% |
| SNAP260116P00010000 | 2024-04-18 10:02AM EDT | 2026-01-16 | 2.65 | 2.75 | 2.82 | 0.00 | - | 7 | 4,779 | 62.55% |
© 2024 Yahoo. All rights reserved.