Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,893.40 +1,585.21 (+2.43%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00015000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 1.07 | 0.97 | 1.46 | +0.04 | +3.88% | 1,057 | 103,590 | 164.84% |
| SNAP240524C00015000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.14 | 1.10 | 1.16 | -0.02 | -1.72% | 322 | 2,945 | 49.61% |
| SNAP240531C00015000 | 2024-05-17 2:33PM EDT | 2024-05-31 | 1.18 | 1.10 | 1.65 | +0.02 | +1.72% | 32 | 846 | 58.40% |
| SNAP240607C00015000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 1.34 | 1.10 | 1.43 | +0.05 | +3.88% | 1 | 166 | 52.54% |
| SNAP240614C00015000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 1.34 | 0.80 | 1.48 | +0.02 | +1.52% | 34 | 1,014 | 49.02% |
| SNAP240621C00015000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.49 | +0.02 | +1.35% | 392 | 17,047 | 44.53% |
| SNAP240628C00015000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 1.51 | 1.51 | 1.63 | 0.00 | - | 20 | 13 | 48.05% |
| SNAP240719C00015000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.80 | -0.10 | -5.41% | 8 | 8,968 | 46.48% |
| SNAP240816C00015000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 2.61 | 2.42 | 2.63 | +0.02 | +0.77% | 42 | 10,325 | 63.18% |
| SNAP240920C00015000 | 2024-05-17 10:40AM EDT | 2024-09-20 | 2.94 | 2.80 | 2.88 | +0.11 | +3.89% | 25 | 1,243 | 62.70% |
| SNAP241018C00015000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 1 | 539 | 62.11% |
| SNAP241115C00015000 | 2024-05-16 12:44PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.60 | 0.00 | - | 60 | 10,636 | 68.99% |
| SNAP241220C00015000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 3.82 | 3.65 | 3.75 | +0.10 | +2.69% | 3 | 4,130 | 66.50% |
| SNAP250117C00015000 | 2024-05-17 2:01PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | -0.02 | -0.52% | 19 | 30,467 | 65.67% |
| SNAP250321C00015000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 4.38 | 4.25 | 4.40 | +0.23 | +5.54% | 3 | 4,208 | 67.36% |
| SNAP250516C00015000 | 2024-05-17 3:37PM EDT | 2025-05-16 | 4.75 | 4.65 | 4.80 | +0.80 | +20.25% | 3 | 2,669 | 68.82% |
| SNAP250620C00015000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 4.88 | 4.75 | 4.95 | +0.18 | +3.83% | 1 | 8,234 | 67.80% |
| SNAP260116C00015000 | 2024-05-17 3:23PM EDT | 2026-01-16 | 6.00 | 5.90 | 6.05 | +0.10 | +1.69% | 12 | 2,467 | 70.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00015000 | 2024-05-17 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 19,397 | 65.63% |
| SNAP240524P00015000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 411 | 790 | 40.63% |
| SNAP240531P00015000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 74 | 891 | 37.50% |
| SNAP240607P00015000 | 2024-05-16 3:35PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.19 | 0.00 | - | 93 | 896 | 37.31% |
| SNAP240614P00015000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 217 | 595 | 39.65% |
| SNAP240621P00015000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | 0.00 | - | 194 | 11,703 | 39.26% |
| SNAP240628P00015000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 0.38 | 0.37 | 0.41 | -0.10 | -20.83% | 27 | 112 | 39.16% |
| SNAP240719P00015000 | 2024-05-17 10:38AM EDT | 2024-07-19 | 0.59 | 0.56 | 0.58 | -0.02 | -3.28% | 45 | 9,467 | 39.40% |
| SNAP240816P00015000 | 2024-05-17 3:17PM EDT | 2024-08-16 | 1.35 | 1.32 | 1.35 | +0.01 | +0.75% | 101 | 44,558 | 58.50% |
| SNAP240920P00015000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 1.53 | 1.50 | 1.53 | +0.01 | +0.66% | 16 | 1,076 | 54.88% |
| SNAP241018P00015000 | 2024-05-17 10:10AM EDT | 2024-10-18 | 1.64 | 1.65 | 1.69 | -0.05 | -2.96% | 1 | 624 | 53.66% |
| SNAP241115P00015000 | 2024-05-14 12:24PM EDT | 2024-11-15 | 2.31 | 2.05 | 2.10 | 0.00 | - | 1 | 782 | 58.98% |
| SNAP241220P00015000 | 2024-05-14 2:33PM EDT | 2024-12-20 | 2.42 | 2.17 | 2.25 | 0.00 | - | 14 | 495 | 56.93% |
| SNAP250117P00015000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 2.27 | 2.24 | 2.29 | -0.01 | -0.44% | 1 | 11,298 | 54.74% |
| SNAP250321P00015000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 2.71 | 2.45 | 2.74 | 0.00 | - | 10 | 659 | 54.86% |
| SNAP250516P00015000 | 2024-05-16 9:40AM EDT | 2025-05-16 | 3.00 | 2.86 | 2.98 | 0.00 | - | 3 | 563 | 55.96% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 3.15 | 2.95 | 3.05 | 0.00 | - | 27 | 28 | 54.76% |
| SNAP260116P00015000 | 2024-05-16 1:01PM EDT | 2026-01-16 | 3.79 | 3.70 | 3.85 | 0.00 | - | 1 | 15,424 | 54.59% |
© 2024 Yahoo. All rights reserved.