Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 8.65 | 9.65 | 0.00 | - | 10 | 10 | 273.44% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 8.25 | 10.05 | 0.00 | - | 6 | 6 | 253.13% |
| SNAP240531C00008500 | 2024-05-17 10:42AM EDT | 8.50 | 7.70 | 6.55 | 7.65 | +2.45 | +46.67% | 2 | 42 | 200.00% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 6.40 | 7.80 | 0.00 | - | 3 | 3 | 160.94% |
| SNAP240531C00010000 | 2024-05-15 1:02PM EDT | 10.00 | 5.90 | 5.30 | 6.15 | 0.00 | - | 10 | 7 | 155.47% |
| SNAP240531C00010500 | 2024-05-01 9:56AM EDT | 10.50 | 4.89 | 5.15 | 6.20 | 0.00 | - | 5 | 84 | 150.00% |
| SNAP240531C00011000 | 2024-05-17 10:02AM EDT | 11.00 | 5.20 | 4.15 | 5.15 | +0.40 | +8.33% | 1 | 124 | 129.30% |
| SNAP240531C00011500 | 2024-05-17 2:35PM EDT | 11.50 | 4.55 | 3.95 | 4.65 | +0.45 | +10.98% | 3 | 381 | 116.80% |
| SNAP240531C00012000 | 2024-05-13 11:48AM EDT | 12.00 | 4.15 | 3.40 | 4.15 | +0.24 | +6.14% | 20 | 76 | 104.69% |
| SNAP240531C00012500 | 2024-05-17 12:58PM EDT | 12.50 | 3.61 | 3.55 | 3.65 | +0.26 | +7.76% | 1 | 103 | 79.30% |
| SNAP240531C00013000 | 2024-05-17 3:40PM EDT | 13.00 | 3.16 | 2.25 | 3.15 | +0.09 | +2.93% | 8 | 907 | 81.25% |
| SNAP240531C00013500 | 2024-05-17 2:18PM EDT | 13.50 | 2.54 | 2.38 | 2.66 | -0.21 | -7.64% | 1 | 40 | 71.88% |
| SNAP240531C00014000 | 2024-05-17 2:21PM EDT | 14.00 | 2.09 | 2.06 | 2.16 | -0.03 | -1.42% | 97 | 651 | 51.17% |
| SNAP240531C00014500 | 2024-05-17 3:42PM EDT | 14.50 | 1.70 | 1.53 | 1.77 | +0.18 | +11.84% | 78 | 301 | 63.28% |
| SNAP240531C00015000 | 2024-05-17 2:33PM EDT | 15.00 | 1.18 | 1.10 | 1.65 | +0.02 | +1.72% | 32 | 846 | 60.55% |
| SNAP240531C00015500 | 2024-05-17 3:40PM EDT | 15.50 | 0.86 | 0.69 | 0.84 | -0.04 | -4.44% | 15 | 433 | 42.19% |
| SNAP240531C00016000 | 2024-05-17 3:38PM EDT | 16.00 | 0.52 | 0.50 | 0.54 | -0.03 | -5.45% | 308 | 1,211 | 41.11% |
| SNAP240531C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 0.32 | 0.31 | 0.36 | -0.03 | -8.57% | 114 | 1,478 | 43.75% |
| SNAP240531C00017000 | 2024-05-17 3:13PM EDT | 17.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 61 | 1,270 | 42.58% |
| SNAP240531C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,043 | 1,820 | 45.31% |
| SNAP240531C00018000 | 2024-05-17 2:55PM EDT | 18.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 60 | 598 | 46.88% |
| SNAP240531C00018500 | 2024-05-17 3:01PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 163 | 138 | 51.17% |
| SNAP240531C00019000 | 2024-05-16 12:14PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 71 | 51.56% |
| SNAP240531C00019500 | 2024-05-17 10:50AM EDT | 19.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 5 | 46 | 56.25% |
| SNAP240531C00020000 | 2024-05-17 10:29AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 495 | 57.81% |
| SNAP240531C00021000 | 2024-05-14 2:06PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 360 | 65.63% |
| SNAP240531C00022000 | 2024-05-03 11:10AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 43 | 79.69% |
| SNAP240531C00023000 | 2024-05-03 9:40AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| SNAP240531C00024000 | 2024-05-13 9:31AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 52 | 87.50% |
| SNAP240531C00025000 | 2024-05-16 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 1 | 430.47% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 14 | 48 | 351.56% |
| SNAP240531P00007000 | 2024-05-14 2:01PM EDT | 7.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 1,120 | 223.44% |
| SNAP240531P00007500 | 2024-05-09 1:56PM EDT | 7.50 | 0.01 | 0.00 | 0.68 | 0.00 | - | 4 | 316 | 314.06% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 204.69% |
| SNAP240531P00008500 | 2024-05-08 3:09PM EDT | 8.50 | 0.01 | 0.00 | 0.84 | 0.00 | - | 1 | 104 | 288.67% |
| SNAP240531P00009000 | 2024-05-08 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 504 | 220 | 274.61% |
| SNAP240531P00009500 | 2024-05-13 3:17PM EDT | 9.50 | 0.01 | 0.00 | 1.08 | 0.00 | - | 1 | 12 | 269.92% |
| SNAP240531P00010000 | 2024-05-14 1:42PM EDT | 10.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 236 | 146.88% |
| SNAP240531P00010500 | 2024-05-10 1:48PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 82 | 101.56% |
| SNAP240531P00011000 | 2024-05-09 1:51PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 583 | 87.50% |
| SNAP240531P00011500 | 2024-05-17 3:46PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,035 | 81.25% |
| SNAP240531P00012000 | 2024-05-14 11:58AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 383 | 2,598 | 76.56% |
| SNAP240531P00012500 | 2024-05-17 12:58PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 1,224 | 64.06% |
| SNAP240531P00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 12 | 197 | 51.56% |
| SNAP240531P00013500 | 2024-05-17 1:32PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 1,653 | 53.13% |
| SNAP240531P00014000 | 2024-05-17 1:32PM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 270 | 1,715 | 46.48% |
| SNAP240531P00014500 | 2024-05-17 3:40PM EDT | 14.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 177 | 373 | 41.02% |
| SNAP240531P00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 74 | 891 | 38.67% |
| SNAP240531P00015500 | 2024-05-17 3:45PM EDT | 15.50 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 46 | 888 | 37.70% |
| SNAP240531P00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.41 | 0.42 | 0.44 | -0.03 | -6.82% | 418 | 986 | 37.11% |
| SNAP240531P00016500 | 2024-05-17 1:32PM EDT | 16.50 | 0.67 | 0.33 | 0.92 | -0.18 | -21.18% | 32 | 1,174 | 52.73% |
| SNAP240531P00017000 | 2024-05-17 12:43PM EDT | 17.00 | 1.11 | 1.07 | 1.37 | -0.24 | -17.78% | 15 | 48 | 62.70% |
| SNAP240531P00017500 | 2024-05-15 2:42PM EDT | 17.50 | 1.57 | 1.42 | 1.75 | +0.07 | +4.67% | 1 | 167 | 63.48% |
| SNAP240531P00018000 | 2024-05-15 10:28AM EDT | 18.00 | 2.35 | 1.76 | 2.11 | 0.00 | - | 15 | 40 | 58.20% |
| SNAP240531P00018500 | 2024-05-09 9:49AM EDT | 18.50 | 2.10 | 2.34 | 2.50 | 0.00 | - | 2 | 1 | 48.83% |
| SNAP240531P00019500 | 2024-05-09 10:25AM EDT | 19.50 | 3.15 | 2.68 | 3.50 | 0.00 | - | 70 | 71 | 62.11% |
| SNAP240531P00020000 | 2024-05-10 10:43AM EDT | 20.00 | 4.00 | 3.25 | 4.00 | 0.00 | - | 10 | 0 | 68.36% |
| SNAP240531P00021000 | 2024-05-02 9:49AM EDT | 21.00 | 5.25 | 4.35 | 5.00 | 0.00 | - | - | 2 | 79.69% |
© 2024 Yahoo. All rights reserved.