Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00020000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 33 | 682 | 337.50% |
| SNAP240503C00020000 | 2024-04-25 9:52AM EDT | 2024-05-03 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 35 | 183 | 187.50% |
| SNAP240510C00020000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.02 | 0.05 | 0.06 | -0.05 | -71.43% | 1 | 94 | 151.56% |
| SNAP240517C00020000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 3 | 1,835 | 136.33% |
| SNAP240524C00020000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | 0.00 | - | 50 | 20 | 123.44% |
| SNAP240531C00020000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.08 | 0.09 | 0.12 | -0.02 | -20.00% | 5 | 40 | 112.11% |
| SNAP240621C00020000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.01 | -6.25% | 4 | 11,537 | 94.92% |
| SNAP240719C00020000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 0.15 | 0.17 | 0.19 | -0.04 | -21.05% | 1 | 4,560 | 82.62% |
| SNAP240816C00020000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | 0.00 | - | 1 | 3,635 | 82.42% |
| SNAP240920C00020000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 0.36 | 0.37 | 0.40 | -0.01 | -2.70% | 504 | 3,115 | 76.27% |
| SNAP241018C00020000 | 2024-04-22 9:40AM EDT | 2024-10-18 | 0.48 | 0.44 | 0.48 | 0.00 | - | 1 | 86 | 73.83% |
| SNAP241115C00020000 | 2024-04-25 10:07AM EDT | 2024-11-15 | 0.59 | 0.62 | 0.66 | -0.02 | -3.28% | 3 | 1,145 | 76.22% |
| SNAP241220C00020000 | 2024-04-24 11:33AM EDT | 2024-12-20 | 0.72 | 0.72 | 0.75 | 0.00 | - | 1 | 541 | 73.88% |
| SNAP250117C00020000 | 2024-04-25 11:21AM EDT | 2025-01-17 | 0.81 | 0.81 | 0.84 | +0.01 | +1.25% | 314 | 20,300 | 72.90% |
| SNAP250321C00020000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 1.04 | 0.96 | 1.11 | 0.00 | - | 5 | 1,655 | 71.53% |
| SNAP250516C00020000 | 2024-04-24 1:51PM EDT | 2025-05-16 | 1.35 | 1.33 | 1.37 | 0.00 | - | 6 | 12,564 | 73.88% |
| SNAP250620C00020000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 1.37 | 1.38 | 1.47 | -0.16 | -10.46% | 50 | 7 | 72.46% |
| SNAP260116C00020000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 2.10 | 2.09 | 2.17 | 0.00 | - | 2 | 4,845 | 71.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00020000 | 2024-02-15 10:52AM EDT | 2024-05-17 | 8.40 | 8.80 | 9.75 | 0.00 | - | 10 | 0 | 185.16% |
| SNAP240621P00020000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 9.00 | 8.95 | 9.05 | +0.45 | +5.26% | 3 | 3,061 | 78.13% |
| SNAP240719P00020000 | 2024-04-19 9:50AM EDT | 2024-07-19 | 8.40 | 8.95 | 9.80 | 0.00 | - | 4 | 455 | 103.42% |
| SNAP240816P00020000 | 2024-04-18 1:57PM EDT | 2024-08-16 | 8.60 | 8.55 | 9.40 | 0.00 | - | 22 | 432 | 50.00% |
| SNAP240920P00020000 | 2024-04-22 2:38PM EDT | 2024-09-20 | 9.00 | 9.10 | 9.20 | 0.00 | - | 1 | 334 | 64.36% |
| SNAP241018P00020000 | 2024-04-24 1:03PM EDT | 2024-10-18 | 9.15 | 9.00 | 9.20 | 0.00 | - | 3 | 135 | 55.27% |
| SNAP241115P00020000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 9.65 | 9.10 | 9.35 | 0.00 | - | 32 | 339 | 59.38% |
| SNAP241220P00020000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 8.90 | 9.30 | 9.35 | 0.00 | - | 6 | 417 | 59.77% |
| SNAP250117P00020000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 9.60 | 8.55 | 9.60 | +0.30 | +3.23% | 1 | 2,633 | 67.09% |
| SNAP250321P00020000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.50 | 9.40 | 9.50 | +0.10 | +1.06% | 2 | 329 | 55.42% |
| SNAP250516P00020000 | 2024-04-25 11:18AM EDT | 2025-05-16 | 9.55 | 9.55 | 9.65 | -0.05 | -0.52% | 40 | 345 | 55.81% |
| SNAP250620P00020000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 9.65 | 9.55 | 9.80 | +0.10 | +1.05% | 32 | 17 | 55.52% |
| SNAP260116P00020000 | 2024-04-25 10:46AM EDT | 2026-01-16 | 10.00 | 9.80 | 10.00 | 0.00 | - | 43 | 350 | 50.12% |
© 2024 Yahoo. All rights reserved.