Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-05-03 11:16AM EDT | 1.50 | 14.69 | 14.65 | 14.90 | +0.30 | +2.08% | 90 | 344 | 2,100.00% |
| SNAP240503C00003000 | 2024-05-02 1:59PM EDT | 3.00 | 13.05 | 13.15 | 13.45 | 0.00 | - | 514 | 222 | 1,631.25% |
| SNAP240503C00003500 | 2024-05-03 11:02AM EDT | 3.50 | 12.60 | 11.70 | 12.85 | -0.04 | -0.32% | 6 | 68 | 1,675.00% |
| SNAP240503C00004000 | 2024-05-02 1:23PM EDT | 4.00 | 12.00 | 12.15 | 12.45 | 0.00 | - | 180 | 107 | 1,362.50% |
| SNAP240503C00004500 | 2024-05-02 1:51PM EDT | 4.50 | 11.53 | 11.65 | 12.80 | 0.00 | - | 180 | 93 | 2,056.25% |
| SNAP240503C00006000 | 2024-05-02 1:51PM EDT | 6.00 | 10.05 | 10.15 | 10.95 | 0.00 | - | 150 | 123 | 1,431.25% |
| SNAP240503C00006500 | 2024-05-02 1:23PM EDT | 6.50 | 9.50 | 9.60 | 9.85 | 0.00 | - | 135 | 109 | 1,031.25% |
| SNAP240503C00007000 | 2024-05-02 1:40PM EDT | 7.00 | 9.09 | 9.15 | 9.40 | 0.00 | - | 71 | 39 | 756.25% |
| SNAP240503C00007500 | 2024-05-02 12:01PM EDT | 7.50 | 8.66 | 8.00 | 9.45 | 0.00 | - | 60 | 16 | 1,493.75% |
| SNAP240503C00008000 | 2024-05-02 12:06PM EDT | 8.00 | 8.07 | 8.15 | 8.40 | 0.00 | - | 60 | 65 | 643.75% |
| SNAP240503C00008500 | 2024-05-02 1:40PM EDT | 8.50 | 7.56 | 7.65 | 8.15 | 0.00 | - | 11 | 125 | 831.25% |
| SNAP240503C00009000 | 2024-05-02 1:25PM EDT | 9.00 | 7.00 | 6.90 | 7.35 | 0.00 | - | 1 | 5 | 703.13% |
| SNAP240503C00009500 | 2024-05-03 3:22PM EDT | 9.50 | 6.77 | 6.65 | 6.85 | +0.17 | +2.58% | 3 | 81 | 50.00% |
| SNAP240503C00010000 | 2024-05-03 1:06PM EDT | 10.00 | 6.20 | 5.60 | 6.70 | +0.15 | +2.48% | 1 | 1,115 | 890.63% |
| SNAP240503C00010500 | 2024-05-03 3:31PM EDT | 10.50 | 5.75 | 4.75 | 5.85 | -0.05 | -0.86% | 17 | 1,442 | 543.75% |
| SNAP240503C00011000 | 2024-05-03 3:05PM EDT | 11.00 | 5.31 | 4.40 | 6.30 | +0.12 | +2.31% | 200 | 2,081 | 495.31% |
| SNAP240503C00011500 | 2024-05-03 3:40PM EDT | 11.50 | 4.75 | 4.70 | 5.55 | -0.02 | -0.42% | 86 | 1,232 | 651.56% |
| SNAP240503C00012000 | 2024-05-03 3:55PM EDT | 12.00 | 4.30 | 3.20 | 5.30 | +0.02 | +0.47% | 21 | 1,264 | 50.00% |
| SNAP240503C00012500 | 2024-05-03 3:54PM EDT | 12.50 | 3.75 | 2.95 | 4.55 | -0.01 | -0.27% | 176 | 999 | 50.00% |
| SNAP240503C00013000 | 2024-05-03 3:50PM EDT | 13.00 | 3.30 | 2.84 | 4.05 | +0.15 | +4.76% | 188 | 3,598 | 383.59% |
| SNAP240503C00013500 | 2024-05-03 3:32PM EDT | 13.50 | 2.80 | 2.48 | 3.00 | +0.04 | +1.45% | 72 | 2,767 | 365.63% |
| SNAP240503C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 2.18 | 2.20 | 2.31 | -0.12 | -5.22% | 246 | 4,397 | 131.25% |
| SNAP240503C00014500 | 2024-05-03 3:52PM EDT | 14.50 | 1.76 | 1.74 | 2.63 | -0.09 | -4.86% | 429 | 4,113 | 341.41% |
| SNAP240503C00015000 | 2024-05-03 3:58PM EDT | 15.00 | 1.26 | 1.18 | 1.28 | -0.04 | -3.08% | 1,475 | 9,326 | 106.25% |
| SNAP240503C00015500 | 2024-05-03 3:57PM EDT | 15.50 | 0.77 | 0.67 | 0.80 | -0.02 | -2.53% | 723 | 5,374 | 83.59% |
| SNAP240503C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.25 | 0.08 | 0.40 | -0.17 | -40.48% | 6,031 | 7,101 | 75.78% |
| SNAP240503C00016500 | 2024-05-03 3:46PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 6,465 | 5,427 | 23.44% |
| SNAP240503C00017000 | 2024-05-03 3:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 812 | 7,118 | 53.13% |
| SNAP240503C00017500 | 2024-05-03 3:35PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 1,130 | 68.75% |
| SNAP240503C00018000 | 2024-05-03 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 517 | 93.75% |
| SNAP240503C00018500 | 2024-05-03 9:44AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 412 | 112.50% |
| SNAP240503C00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 417 | 131.25% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 150.00% |
| SNAP240503C00020000 | 2024-05-02 9:45AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,063 | 168.75% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 187.50% |
| SNAP240503C00021000 | 2024-05-03 3:50PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 680 | 200.00% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 109 | 218.75% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 256.25% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 250.00% |
| SNAP240503C00023000 | 2024-05-03 2:11PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 83 | 287.50% |
| SNAP240503C00023500 | 2024-05-03 2:11PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 813 | 275.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 2,600.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 850.00% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 725.00% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 675.00% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 625.00% |
| SNAP240503P00007500 | 2024-05-02 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 943 | 575.00% |
| SNAP240503P00008000 | 2024-05-02 3:20PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 1,797 | 525.00% |
| SNAP240503P00008500 | 2024-05-03 12:18PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,941 | 475.00% |
| SNAP240503P00009000 | 2024-05-03 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 5,483 | 450.00% |
| SNAP240503P00009500 | 2024-05-03 1:13PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 37 | 1,081 | 400.00% |
| SNAP240503P00010000 | 2024-05-03 9:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,675 | 375.00% |
| SNAP240503P00010500 | 2024-05-02 10:14AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 820 | 6,670 | 337.50% |
| SNAP240503P00011000 | 2024-05-03 9:37AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,718 | 300.00% |
| SNAP240503P00011500 | 2024-05-02 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,828 | 275.00% |
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,348 | 237.50% |
| SNAP240503P00012500 | 2024-05-02 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,499 | 212.50% |
| SNAP240503P00013000 | 2024-05-03 3:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,903 | 187.50% |
| SNAP240503P00013500 | 2024-05-03 9:39AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,371 | 156.25% |
| SNAP240503P00014000 | 2024-05-03 12:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,429 | 131.25% |
| SNAP240503P00014500 | 2024-05-03 2:57PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 7,989 | 100.00% |
| SNAP240503P00015000 | 2024-05-03 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 7,902 | 75.00% |
| SNAP240503P00015500 | 2024-05-03 3:15PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,804 | 3,356 | 50.00% |
| SNAP240503P00016000 | 2024-05-03 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4,262 | 1,658 | 23.44% |
| SNAP240503P00016500 | 2024-05-03 3:57PM EDT | 16.50 | 0.25 | 0.23 | 0.28 | -0.12 | -32.43% | 1,793 | 411 | 33.59% |
| SNAP240503P00017000 | 2024-05-03 3:45PM EDT | 17.00 | 0.63 | 0.66 | 0.82 | -0.14 | -18.18% | 217 | 132 | 89.84% |
| SNAP240503P00018000 | 2024-05-03 3:46PM EDT | 18.00 | 1.65 | 1.68 | 1.78 | -0.29 | -14.95% | 49 | 136 | 126.56% |
| SNAP240503P00018500 | 2024-05-03 3:35PM EDT | 18.50 | 2.12 | 2.16 | 2.36 | -0.30 | -12.40% | 5 | 5 | 125.00% |
| SNAP240503P00019000 | 2024-05-03 3:30PM EDT | 19.00 | 2.66 | 2.60 | 2.82 | -0.49 | -15.56% | 4 | 10 | 212.50% |
| SNAP240503P00019500 | 2024-05-01 1:35PM EDT | 19.50 | 3.70 | 2.64 | 3.35 | 0.00 | - | 1 | 0 | 259.38% |
| SNAP240503P00020000 | 2024-05-03 1:21PM EDT | 20.00 | 3.70 | 3.60 | 4.75 | -0.50 | -11.90% | 2 | 2 | 444.53% |
| SNAP240503P00020500 | 2024-05-01 3:41PM EDT | 20.50 | 4.65 | 4.10 | 4.65 | 0.00 | - | 15 | 27 | 326.56% |
| SNAP240503P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 5.10 | 4.65 | 4.85 | 0.00 | - | 22 | 0 | 100.00% |
| SNAP240503P00021500 | 2024-05-01 3:49PM EDT | 21.50 | 5.65 | 5.05 | 5.60 | 0.00 | - | 3 | 2 | 334.38% |
| SNAP240503P00022000 | 2024-05-01 3:49PM EDT | 22.00 | 6.05 | 5.65 | 5.90 | 0.00 | - | 4 | 5 | 290.63% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 6.15 | 6.75 | 0.00 | - | 65 | 0 | 468.75% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 6.65 | 6.85 | 0.00 | - | 8 | 0 | 100.00% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 7.15 | 8.10 | 0.00 | - | 6 | 0 | 607.81% |
© 2024 Yahoo. All rights reserved.