Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 0.00% |
| SNAP240621C00002000 | 2024-04-26 9:46AM EDT | 2.00 | 12.16 | 13.10 | 15.10 | 0.00 | - | 2 | 126 | 342.19% |
| SNAP240621C00003000 | 2024-04-26 2:11PM EDT | 3.00 | 11.55 | 12.25 | 14.60 | 0.00 | - | 1 | 62 | 423.83% |
| SNAP240621C00004000 | 2024-05-16 11:12AM EDT | 4.00 | 11.90 | 10.65 | 12.15 | 0.00 | - | 12 | 128 | 257.81% |
| SNAP240621C00005000 | 2024-05-10 11:09AM EDT | 5.00 | 10.95 | 9.60 | 11.15 | 0.00 | - | 1 | 261 | 218.75% |
| SNAP240621C00006000 | 2024-05-06 10:13AM EDT | 6.00 | 10.20 | 9.05 | 10.15 | 0.00 | - | 1 | 93 | 186.72% |
| SNAP240621C00007000 | 2024-05-09 11:58AM EDT | 7.00 | 9.45 | 9.05 | 9.15 | 0.00 | - | 1 | 50 | 140.63% |
| SNAP240621C00008000 | 2024-05-14 1:06PM EDT | 8.00 | 7.55 | 7.95 | 9.25 | 0.00 | - | 3 | 982 | 214.26% |
| SNAP240621C00009000 | 2024-05-10 1:37PM EDT | 9.00 | 7.05 | 6.10 | 7.95 | 0.00 | - | 5 | 402 | 223.05% |
| SNAP240621C00010000 | 2024-05-17 1:05PM EDT | 10.00 | 6.12 | 5.10 | 7.15 | +0.12 | +2.00% | 12 | 5,149 | 92.97% |
| SNAP240621C00011000 | 2024-05-17 1:59PM EDT | 11.00 | 5.14 | 4.10 | 5.25 | +0.24 | +4.90% | 9 | 3,416 | 97.27% |
| SNAP240621C00012000 | 2024-05-17 2:55PM EDT | 12.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 32 | 10,724 | 66.21% |
| SNAP240621C00013000 | 2024-05-17 1:54PM EDT | 13.00 | 3.22 | 3.15 | 3.25 | +0.05 | +1.58% | 1 | 8,901 | 57.62% |
| SNAP240621C00014000 | 2024-05-17 1:30PM EDT | 14.00 | 2.27 | 2.16 | 2.55 | +0.01 | +0.44% | 4 | 10,286 | 54.98% |
| SNAP240621C00015000 | 2024-05-17 3:50PM EDT | 15.00 | 1.50 | 1.46 | 1.49 | +0.02 | +1.35% | 392 | 17,047 | 45.22% |
| SNAP240621C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.87 | 0.86 | 0.89 | -0.01 | -1.14% | 567 | 12,669 | 43.75% |
| SNAP240621C00017000 | 2024-05-17 3:58PM EDT | 17.00 | 0.50 | 0.48 | 0.50 | -0.01 | -1.96% | 9,191 | 23,078 | 43.95% |
| SNAP240621C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 0.26 | 0.27 | 0.29 | -0.02 | -7.14% | 575 | 8,838 | 46.09% |
| SNAP240621C00019000 | 2024-05-17 3:40PM EDT | 19.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 57 | 13,336 | 48.44% |
| SNAP240621C00020000 | 2024-05-17 3:47PM EDT | 20.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 254 | 47,148 | 50.39% |
| SNAP240621C00021000 | 2024-05-15 2:58PM EDT | 21.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 31 | 711 | 53.13% |
| SNAP240621C00022000 | 2024-05-15 3:38PM EDT | 22.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 26 | 14,745 | 56.25% |
| SNAP240621C00023000 | 2024-05-15 2:52PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 670 | 59.77% |
| SNAP240621C00024000 | 2024-05-09 11:32AM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,248 | 62.50% |
| SNAP240621C00025000 | 2024-05-17 3:46PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 3,150 | 65.63% |
| SNAP240621C00026000 | 2024-05-08 2:07PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 166 | 67.19% |
| SNAP240621C00027000 | 2024-05-02 3:41PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 545 | 71.88% |
| SNAP240621C00028000 | 2024-05-01 12:46PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 784 | 76.56% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 172 | 79.69% |
| SNAP240621C00030000 | 2024-05-15 10:52AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 4,202 | 84.38% |
| SNAP240621C00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 100 | 207 | 122.66% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 207 | 141.99% |
| SNAP240621C00035000 | 2024-05-08 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 162 | 117.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 578.13% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 250.00% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-04-26 11:48AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,402 | 181.25% |
| SNAP240621P00005000 | 2024-05-07 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,703 | 143.75% |
| SNAP240621P00006000 | 2024-05-14 12:52PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,603 | 118.75% |
| SNAP240621P00007000 | 2024-05-08 12:48PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,206 | 3,952 | 112.50% |
| SNAP240621P00008000 | 2024-05-14 12:52PM EDT | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 16,209 | 95.31% |
| SNAP240621P00009000 | 2024-05-14 3:26PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 6,261 | 84.38% |
| SNAP240621P00010000 | 2024-05-15 3:19PM EDT | 10.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 10,678 | 70.31% |
| SNAP240621P00011000 | 2024-05-17 3:44PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 9,467 | 57.81% |
| SNAP240621P00012000 | 2024-05-17 3:44PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 197 | 7,915 | 51.56% |
| SNAP240621P00013000 | 2024-05-17 3:25PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 89 | 13,284 | 45.31% |
| SNAP240621P00014000 | 2024-05-17 3:37PM EDT | 14.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 54 | 13,813 | 42.19% |
| SNAP240621P00015000 | 2024-05-17 3:38PM EDT | 15.00 | 0.35 | 0.33 | 0.35 | 0.00 | - | 194 | 11,703 | 39.84% |
| SNAP240621P00016000 | 2024-05-17 3:48PM EDT | 16.00 | 0.71 | 0.72 | 0.75 | -0.06 | -7.79% | 66 | 7,374 | 39.16% |
| SNAP240621P00017000 | 2024-05-17 1:51PM EDT | 17.00 | 1.34 | 1.33 | 1.37 | -0.01 | -0.74% | 123 | 2,682 | 39.65% |
| SNAP240621P00018000 | 2024-05-17 2:42PM EDT | 18.00 | 2.20 | 2.10 | 2.16 | +0.02 | +0.92% | 6 | 1,079 | 40.63% |
| SNAP240621P00019000 | 2024-05-16 3:05PM EDT | 19.00 | 3.05 | 2.97 | 3.10 | 0.00 | - | 9 | 842 | 46.68% |
| SNAP240621P00020000 | 2024-05-17 3:46PM EDT | 20.00 | 3.90 | 3.90 | 4.05 | -0.35 | -8.24% | 1 | 3,089 | 50.39% |
| SNAP240621P00021000 | 2024-04-26 1:35PM EDT | 21.00 | 5.20 | 3.55 | 5.00 | -1.05 | -16.80% | 2 | 1 | 50.39% |
| SNAP240621P00022000 | 2024-05-15 11:40AM EDT | 22.00 | 6.25 | 5.20 | 6.00 | 0.00 | - | 5 | 7 | 57.42% |
| SNAP240621P00023000 | 2024-05-15 10:49AM EDT | 23.00 | 7.25 | 5.40 | 7.00 | 0.00 | - | 44 | 0 | 63.67% |
| SNAP240621P00024000 | 2024-05-06 10:13AM EDT | 24.00 | 7.85 | 6.90 | 8.00 | 0.00 | - | 1 | 2 | 69.53% |
| SNAP240621P00025000 | 2024-05-10 9:47AM EDT | 25.00 | 8.80 | 7.90 | 9.00 | 0.00 | - | 19 | 0 | 75.00% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 335.55% |
| SNAP240621P00027000 | 2024-05-06 9:33AM EDT | 27.00 | 10.65 | 10.50 | 11.20 | 0.00 | - | 290 | 1 | 116.80% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 353.61% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 392.38% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 367.58% |
| SNAP240621P00031000 | 2024-05-10 12:39PM EDT | 31.00 | 15.00 | 14.15 | 15.00 | 0.00 | - | 1 | 0 | 103.13% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 404.20% |
| SNAP240621P00035000 | 2024-04-22 9:45AM EDT | 35.00 | 23.60 | 18.80 | 19.00 | 0.00 | - | 1 | 1 | 117.97% |
© 2024 Yahoo. All rights reserved.