Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00015000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.10 | 1.09 | 1.13 | -0.51 | -31.68% | 1,297 | 108,617 | 50.00% |
| SNAP240524C00015000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.21 | 1.09 | 1.23 | -0.36 | -22.93% | 922 | 3,303 | 49.02% |
| SNAP240531C00015000 | 2024-05-10 12:03PM EDT | 2024-05-31 | 1.26 | 1.22 | 1.36 | -0.34 | -21.25% | 2 | 839 | 50.59% |
| SNAP240607C00015000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 1.40 | 1.27 | 1.44 | -0.19 | -11.95% | 57 | 170 | 49.12% |
| SNAP240614C00015000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 1.53 | 1.44 | 1.63 | -0.97 | -38.80% | 6 | 2 | 54.79% |
| SNAP240621C00015000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.56 | -0.37 | -19.68% | 1,681 | 17,007 | 46.39% |
| SNAP240719C00015000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.83 | 1.23 | 2.04 | -0.37 | -16.82% | 197 | 6,225 | 54.79% |
| SNAP240816C00015000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 2.59 | 2.44 | 3.25 | -0.34 | -11.60% | 6 | 9,850 | 72.36% |
| SNAP240920C00015000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 2.89 | 2.69 | 4.50 | -0.28 | -8.83% | 18 | 1,073 | 82.91% |
| SNAP241018C00015000 | 2024-05-08 9:44AM EDT | 2024-10-18 | 3.71 | 3.05 | 3.15 | 0.00 | - | 27 | 538 | 62.84% |
| SNAP241115C00015000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 3.45 | 3.50 | 3.60 | -0.60 | -14.81% | 13 | 10,605 | 68.51% |
| SNAP241220C00015000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 3.74 | 3.70 | 3.80 | -0.51 | -12.00% | 9 | 4,130 | 67.24% |
| SNAP250117C00015000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 3.86 | 3.85 | 3.95 | -0.44 | -10.23% | 341 | 30,801 | 66.43% |
| SNAP250321C00015000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 4.54 | 4.30 | 4.40 | 0.00 | - | 18 | 4,209 | 67.65% |
| SNAP250516C00015000 | 2024-05-10 12:33PM EDT | 2025-05-16 | 4.79 | 4.55 | 5.00 | -0.26 | -5.15% | 320 | 2,351 | 69.58% |
| SNAP250620C00015000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 5.85 | 4.65 | 5.70 | +0.35 | +6.36% | 1 | 7,933 | 73.10% |
| SNAP260116C00015000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 5.95 | 5.90 | 6.05 | -0.41 | -6.45% | 102 | 2,489 | 70.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00015000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 6,497 | 14,447 | 48.05% |
| SNAP240524P00015000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | +0.04 | +33.33% | 178 | 647 | 43.75% |
| SNAP240531P00015000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.25 | +0.06 | +33.33% | 423 | 774 | 42.58% |
| SNAP240607P00015000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.35 | +0.09 | +39.13% | 279 | 976 | 43.75% |
| SNAP240614P00015000 | 2024-05-10 1:32PM EDT | 2024-06-14 | 0.41 | 0.36 | 0.40 | +0.12 | +41.38% | 50 | 355 | 42.19% |
| SNAP240621P00015000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.44 | +0.10 | +29.41% | 2,032 | 8,651 | 40.63% |
| SNAP240628P00015000 | 2024-05-10 12:57PM EDT | 2024-06-28 | 0.53 | 0.49 | 0.54 | +0.03 | +6.00% | 2 | 1 | 42.48% |
| SNAP240719P00015000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.70 | +0.13 | +23.21% | 207 | 7,050 | 41.94% |
| SNAP240816P00015000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 1.46 | 1.42 | 1.45 | +0.17 | +13.18% | 2,215 | 45,690 | 59.47% |
| SNAP240920P00015000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.60 | 1.58 | 1.61 | +0.16 | +11.11% | 30 | 1,048 | 55.47% |
| SNAP241018P00015000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 1.76 | 1.73 | 1.77 | +0.13 | +7.98% | 90 | 552 | 54.35% |
| SNAP241115P00015000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 2.08 | 2.14 | 2.19 | 0.00 | - | 1 | 782 | 59.77% |
| SNAP241220P00015000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 2.28 | 2.26 | 2.30 | +0.18 | +8.57% | 73 | 475 | 57.37% |
| SNAP250117P00015000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 2.37 | 2.28 | 2.40 | +0.09 | +3.95% | 136 | 11,274 | 55.32% |
| SNAP250321P00015000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 2.71 | 2.67 | 2.90 | +0.14 | +5.45% | 10 | 659 | 57.52% |
| SNAP250516P00015000 | 2024-05-07 2:24PM EDT | 2025-05-16 | 2.85 | 2.42 | 3.05 | 0.00 | - | 1 | 561 | 52.17% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.15 | 0.00 | - | 27 | 28 | 55.74% |
| SNAP260116P00015000 | 2024-05-10 1:53PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.95 | 0.00 | - | 79 | 15,383 | 55.15% |
© 2024 Yahoo. All rights reserved.