Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 5.00 | 10.17 | 9.90 | 10.75 | 0.00 | - | - | 1 | 256.25% |
| SNAP240607C00008500 | 2024-05-20 1:22PM EDT | 8.50 | 7.81 | 6.60 | 7.25 | 0.00 | - | 1 | 0 | 145.31% |
| SNAP240607C00010000 | 2024-05-17 9:39AM EDT | 10.00 | 6.05 | 5.05 | 5.80 | 0.00 | - | 10 | 9 | 129.69% |
| SNAP240607C00010500 | 2024-04-29 11:05AM EDT | 10.50 | 4.20 | 4.10 | 6.90 | 0.00 | - | 32 | 17 | 160.16% |
| SNAP240607C00011000 | 2024-04-30 12:07PM EDT | 11.00 | 4.15 | 4.70 | 4.80 | 0.00 | - | 1 | 3 | 90.63% |
| SNAP240607C00011500 | 2024-05-09 10:02AM EDT | 11.50 | 4.97 | 4.20 | 4.30 | 0.00 | - | 17 | 32 | 80.47% |
| SNAP240607C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 4.11 | 3.65 | 3.80 | 0.00 | - | 50 | 46 | 60.16% |
| SNAP240607C00012500 | 2024-05-17 1:18PM EDT | 12.50 | 3.60 | 1.91 | 4.90 | 0.00 | - | 3 | 19 | 92.97% |
| SNAP240607C00013000 | 2024-05-20 10:04AM EDT | 13.00 | 3.60 | 2.33 | 2.77 | 0.00 | - | 12 | 35 | 58.59% |
| SNAP240607C00013500 | 2024-05-20 9:30AM EDT | 13.50 | 2.95 | 1.95 | 2.68 | 0.00 | - | 5 | 33 | 57.03% |
| SNAP240607C00014000 | 2024-05-21 10:28AM EDT | 14.00 | 2.00 | 0.98 | 1.85 | +0.03 | +1.52% | 7 | 159 | 51.56% |
| SNAP240607C00014500 | 2024-05-17 2:18PM EDT | 14.50 | 1.65 | 0.67 | 1.37 | 0.00 | - | 1 | 26 | 42.77% |
| SNAP240607C00015000 | 2024-05-21 11:36AM EDT | 15.00 | 1.06 | 0.89 | 0.98 | -0.44 | -29.33% | 8 | 157 | 40.82% |
| SNAP240607C00015500 | 2024-05-21 11:57AM EDT | 15.50 | 0.72 | 0.66 | 0.68 | -0.50 | -40.98% | 23 | 247 | 41.21% |
| SNAP240607C00016000 | 2024-05-21 12:08PM EDT | 16.00 | 0.44 | 0.42 | 0.45 | -0.42 | -48.84% | 350 | 9,354 | 41.60% |
| SNAP240607C00016500 | 2024-05-21 12:09PM EDT | 16.50 | 0.29 | 0.27 | 0.29 | -0.33 | -53.23% | 189 | 1,085 | 42.38% |
| SNAP240607C00017000 | 2024-05-21 11:40AM EDT | 17.00 | 0.18 | 0.17 | 0.19 | -0.28 | -60.87% | 35 | 524 | 44.14% |
| SNAP240607C00017500 | 2024-05-21 11:29AM EDT | 17.50 | 0.12 | 0.10 | 0.13 | -0.18 | -60.00% | 7 | 312 | 46.48% |
| SNAP240607C00018000 | 2024-05-21 11:40AM EDT | 18.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 142 | 289 | 48.63% |
| SNAP240607C00018500 | 2024-05-20 2:43PM EDT | 18.50 | 0.16 | 0.04 | 0.07 | 0.00 | - | 237 | 299 | 51.95% |
| SNAP240607C00019000 | 2024-05-21 9:55AM EDT | 19.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 27 | 111 | 51.56% |
| SNAP240607C00019500 | 2024-05-20 9:58AM EDT | 19.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 16 | 55.47% |
| SNAP240607C00020000 | 2024-05-20 1:50PM EDT | 20.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 152 | 60.94% |
| SNAP240607C00021000 | 2024-05-09 9:57AM EDT | 21.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 147 | 64.06% |
| SNAP240607C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 72.66% |
| SNAP240607C00023000 | 2024-05-21 11:37AM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 10 | 37 | 80.47% |
| SNAP240607C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 1 | 183.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00006000 | 2024-04-26 9:39AM EDT | 6.00 | 1.07 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 382.81% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 8.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 13 | 244.53% |
| SNAP240607P00008500 | 2024-04-25 2:54PM EDT | 8.50 | 0.35 | 0.00 | 0.64 | 0.00 | - | - | 2 | 229.69% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 50 | 32 | 217.97% |
| SNAP240607P00010000 | 2024-05-17 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 480 | 561 | 163.28% |
| SNAP240607P00010500 | 2024-05-21 9:32AM EDT | 10.50 | 0.01 | 0.00 | 0.92 | -0.04 | -80.00% | 60 | 7 | 186.33% |
| SNAP240607P00011000 | 2024-05-17 11:54AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 196 | 76.56% |
| SNAP240607P00011500 | 2024-05-09 11:37AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 166 | 68.75% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 836 | 60.16% |
| SNAP240607P00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 1,515 | 54.69% |
| SNAP240607P00013000 | 2024-05-20 1:14PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 555 | 50.78% |
| SNAP240607P00013500 | 2024-05-20 10:02AM EDT | 13.50 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 102 | 47.27% |
| SNAP240607P00014000 | 2024-05-21 11:52AM EDT | 14.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 20 | 3,196 | 39.84% |
| SNAP240607P00014500 | 2024-05-20 3:23PM EDT | 14.50 | 0.08 | 0.10 | 0.14 | 0.00 | - | 26 | 196 | 40.63% |
| SNAP240607P00015000 | 2024-05-21 11:25AM EDT | 15.00 | 0.23 | 0.22 | 0.24 | +0.11 | +91.67% | 12 | 904 | 38.28% |
| SNAP240607P00015500 | 2024-05-21 11:41AM EDT | 15.50 | 0.40 | 0.41 | 0.45 | +0.17 | +73.91% | 123 | 719 | 39.65% |
| SNAP240607P00016000 | 2024-05-21 12:10PM EDT | 16.00 | 0.72 | 0.69 | 0.73 | +0.32 | +80.00% | 115 | 475 | 40.82% |
| SNAP240607P00016500 | 2024-05-21 11:05AM EDT | 16.50 | 0.80 | 1.03 | 1.21 | +0.12 | +17.65% | 59 | 366 | 52.54% |
| SNAP240607P00017000 | 2024-05-21 10:29AM EDT | 17.00 | 1.20 | 1.42 | 1.55 | +0.18 | +17.65% | 4 | 360 | 50.59% |
| SNAP240607P00017500 | 2024-05-16 12:22PM EDT | 17.50 | 1.83 | 1.59 | 2.26 | 0.00 | - | 2 | 195 | 78.32% |
| SNAP240607P00018000 | 2024-05-20 9:55AM EDT | 18.00 | 1.61 | 2.12 | 2.40 | 0.00 | - | 1 | 18 | 51.56% |
| SNAP240607P00018500 | 2024-05-14 10:02AM EDT | 18.50 | 2.87 | 2.77 | 3.70 | 0.00 | - | 1 | 4 | 94.53% |
| SNAP240607P00019000 | 2024-05-17 11:00AM EDT | 19.00 | 2.79 | 3.25 | 3.80 | 0.00 | - | 1 | 3 | 81.45% |
| SNAP240607P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 4.03 | 4.20 | 4.35 | 0.00 | - | 1 | 4 | 67.58% |
© 2024 Yahoo. All rights reserved.