Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00017000 | 2024-05-10 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 778 | 6,643 | 59.38% |
| SNAP240517C00017000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 760 | 6,408 | 44.92% |
| SNAP240524C00017000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.22 | -0.19 | -46.34% | 102 | 1,750 | 43.95% |
| SNAP240531C00017000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.32 | -0.20 | -40.00% | 710 | 687 | 43.75% |
| SNAP240607C00017000 | 2024-05-10 12:22PM EDT | 2024-06-07 | 0.41 | 0.38 | 0.41 | -0.16 | -28.07% | 56 | 162 | 43.75% |
| SNAP240614C00017000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 0.49 | 0.46 | 0.50 | -0.11 | -18.33% | 182 | 228 | 44.04% |
| SNAP240621C00017000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.55 | 0.56 | 0.57 | -0.21 | -27.63% | 3,473 | 19,536 | 43.75% |
| SNAP240628C00017000 | 2024-05-09 1:32PM EDT | 2024-06-28 | 0.78 | 0.60 | 0.66 | 0.00 | - | 17 | 17 | 44.53% |
| SNAP240719C00017000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.89 | -0.22 | -20.00% | 7,527 | 2,981 | 45.80% |
| SNAP240816C00017000 | 2024-05-10 3:04PM EDT | 2024-08-16 | 1.74 | 1.73 | 1.76 | -0.26 | -13.00% | 117 | 6,288 | 64.60% |
| SNAP240920C00017000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 1.96 | 1.96 | 1.99 | -0.20 | -9.26% | 156 | 1,978 | 61.47% |
| SNAP241018C00017000 | 2024-05-10 2:40PM EDT | 2024-10-18 | 2.20 | 2.17 | 2.20 | -0.28 | -11.29% | 92 | 571 | 60.84% |
| SNAP241115C00017000 | 2024-05-10 10:48AM EDT | 2024-11-15 | 2.64 | 2.66 | 2.71 | -0.56 | -17.50% | 24 | 3,909 | 67.09% |
| SNAP241220C00017000 | 2024-05-10 1:58PM EDT | 2024-12-20 | 2.86 | 2.84 | 2.98 | -0.29 | -9.21% | 85 | 559 | 66.16% |
| SNAP250117C00017000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 2.99 | 2.99 | 3.05 | -0.31 | -9.39% | 7 | 18,806 | 64.50% |
| SNAP250321C00017000 | 2024-05-10 11:59AM EDT | 2025-03-21 | 3.45 | 3.45 | 3.55 | -0.33 | -8.73% | 2 | 4,804 | 65.92% |
| SNAP250516C00017000 | 2024-05-10 1:33PM EDT | 2025-05-16 | 3.92 | 3.05 | 3.95 | -0.33 | -7.76% | 13 | 3,172 | 60.74% |
| SNAP250620C00017000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 4.20 | 4.00 | 4.95 | -0.20 | -4.55% | 81 | 388 | 73.05% |
| SNAP260116C00017000 | 2024-05-10 12:56PM EDT | 2026-01-16 | 5.20 | 5.15 | 5.30 | -0.30 | -5.45% | 23 | 2,118 | 68.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00017000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 0.93 | 0.76 | 1.33 | +0.40 | +75.47% | 240 | 1,862 | 100.00% |
| SNAP240517P00017000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.08 | 1.04 | 1.26 | +0.33 | +44.00% | 214 | 2,254 | 52.34% |
| SNAP240524P00017000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 1.20 | 1.09 | 1.42 | +0.35 | +41.18% | 42 | 265 | 62.50% |
| SNAP240531P00017000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 1.25 | 0.88 | 1.28 | +0.33 | +35.87% | 30 | 87 | 41.60% |
| SNAP240607P00017000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 1.28 | 1.22 | 1.35 | +0.11 | +9.40% | 12 | 364 | 40.63% |
| SNAP240614P00017000 | 2024-05-10 11:22AM EDT | 2024-06-14 | 1.50 | 1.25 | 1.43 | +0.20 | +15.38% | 1 | 29 | 40.82% |
| SNAP240621P00017000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 1.48 | 1.45 | 1.48 | +0.30 | +25.42% | 345 | 2,649 | 39.84% |
| SNAP240719P00017000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 1.69 | 1.69 | 1.72 | +0.21 | +14.19% | 528 | 1,049 | 39.94% |
| SNAP240816P00017000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 2.49 | 2.48 | 2.52 | +0.23 | +10.18% | 516 | 4,808 | 57.57% |
| SNAP240920P00017000 | 2024-05-10 1:44PM EDT | 2024-09-20 | 2.69 | 2.64 | 2.69 | +0.19 | +7.60% | 11 | 1,341 | 53.76% |
| SNAP241018P00017000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 2.83 | 2.78 | 2.85 | +0.22 | +8.43% | 106 | 220 | 52.39% |
| SNAP241115P00017000 | 2024-05-07 10:09AM EDT | 2024-11-15 | 2.82 | 3.20 | 3.30 | 0.00 | - | 8 | 476 | 57.84% |
| SNAP241220P00017000 | 2024-05-09 1:16PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.40 | 0.00 | - | 3 | 115 | 55.15% |
| SNAP250117P00017000 | 2024-05-10 2:27PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | +0.10 | +2.94% | 298 | 2,964 | 53.91% |
| SNAP250321P00017000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 3.85 | 3.75 | 3.85 | +0.25 | +6.94% | 1 | 1,055 | 54.15% |
| SNAP250516P00017000 | 2024-05-08 2:22PM EDT | 2025-05-16 | 3.90 | 4.05 | 4.15 | 0.00 | - | 5 | 221 | 54.61% |
| SNAP250620P00017000 | 2024-05-10 11:43AM EDT | 2025-06-20 | 4.30 | 4.15 | 4.25 | +0.30 | +7.50% | 80 | 149 | 53.74% |
| SNAP260116P00017000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 4.79 | 4.90 | 5.10 | 0.00 | - | 1 | 837 | 53.52% |
© 2024 Yahoo. All rights reserved.