Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628C00005000 | 2024-05-29 10:26AM EDT | 5.00 | 10.25 | 10.05 | 11.65 | 0.00 | - | 1 | 7 | 378.52% |
| SNAP240628C00010000 | 2024-05-23 1:51PM EDT | 10.00 | 5.47 | 5.20 | 7.15 | 0.00 | - | - | 1 | 209.96% |
| SNAP240628C00012500 | 2024-05-28 1:31PM EDT | 12.50 | 2.99 | 2.54 | 2.95 | 0.00 | - | 1 | 4 | 65.82% |
| SNAP240628C00013000 | 2024-05-28 1:13PM EDT | 13.00 | 2.55 | 1.64 | 2.41 | +0.06 | +2.41% | 1 | 19 | 51.17% |
| SNAP240628C00013500 | 2024-05-31 10:41AM EDT | 13.50 | 2.11 | 1.74 | 2.08 | 0.00 | - | 3 | 3 | 59.57% |
| SNAP240628C00014000 | 2024-05-31 1:12PM EDT | 14.00 | 1.31 | 1.45 | 1.50 | 0.00 | - | 2 | 49 | 41.99% |
| SNAP240628C00014500 | 2024-05-30 2:26PM EDT | 14.50 | 1.21 | 0.84 | 1.13 | 0.00 | - | 3 | 37 | 41.21% |
| SNAP240628C00015000 | 2024-06-03 9:34AM EDT | 15.00 | 0.86 | 0.79 | 0.83 | +0.14 | +19.44% | 7 | 157 | 41.50% |
| SNAP240628C00015500 | 2024-06-03 9:37AM EDT | 15.50 | 0.60 | 0.55 | 0.60 | +0.10 | +20.00% | 8 | 377 | 42.38% |
| SNAP240628C00016000 | 2024-06-03 10:37AM EDT | 16.00 | 0.37 | 0.36 | 0.42 | +0.02 | +6.06% | 2 | 874 | 42.97% |
| SNAP240628C00016500 | 2024-05-31 1:24PM EDT | 16.50 | 0.24 | 0.25 | 0.28 | 0.00 | - | 3 | 83 | 43.07% |
| SNAP240628C00017000 | 2024-06-03 9:30AM EDT | 17.00 | 0.25 | 0.17 | 0.19 | +0.07 | +38.89% | 2 | 298 | 43.95% |
| SNAP240628C00017500 | 2024-06-03 10:34AM EDT | 17.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 25 | 92 | 44.92% |
| SNAP240628C00018000 | 2024-05-30 3:19PM EDT | 18.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 12 | 341 | 47.66% |
| SNAP240628C00018500 | 2024-05-30 2:05PM EDT | 18.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 31 | 48.83% |
| SNAP240628C00019000 | 2024-05-29 3:33PM EDT | 19.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 11 | 93 | 51.95% |
| SNAP240628C00019500 | 2024-05-28 1:19PM EDT | 19.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 22 | 53.52% |
| SNAP240628C00020000 | 2024-05-31 12:36PM EDT | 20.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 175 | 56.64% |
| SNAP240628C00020500 | 2024-06-03 10:11AM EDT | 20.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 41 | 56.25% |
| SNAP240628C00021000 | 2024-05-30 11:01AM EDT | 21.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 125 | 63.28% |
| SNAP240628C00021500 | 2024-05-22 12:26PM EDT | 21.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 0 | 66.80% |
| SNAP240628C00022000 | 2024-05-17 12:39PM EDT | 22.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 200 | 0 | 70.31% |
| SNAP240628C00023000 | 2024-05-17 12:39PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 73.44% |
| SNAP240628C00024000 | 2024-05-22 12:44PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 0 | 79.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628P00009000 | 2024-05-14 10:29AM EDT | 9.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | - | 25 | 262.11% |
| SNAP240628P00010000 | 2024-05-31 12:31PM EDT | 10.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 81.25% |
| SNAP240628P00011000 | 2024-06-03 10:10AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 150 | 19 | 62.50% |
| SNAP240628P00011500 | 2024-05-30 11:00AM EDT | 11.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 145 | 59.38% |
| SNAP240628P00012000 | 2024-05-24 10:42AM EDT | 12.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 3 | 8 | 54.69% |
| SNAP240628P00012500 | 2024-05-30 12:56PM EDT | 12.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 82 | 51.56% |
| SNAP240628P00013000 | 2024-06-03 10:11AM EDT | 13.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 189 | 46.88% |
| SNAP240628P00013500 | 2024-06-03 10:09AM EDT | 13.50 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 22 | 52 | 44.73% |
| SNAP240628P00014000 | 2024-05-31 3:12PM EDT | 14.00 | 0.28 | 0.19 | 0.22 | 0.00 | - | 7 | 149 | 43.75% |
| SNAP240628P00014500 | 2024-06-03 10:16AM EDT | 14.50 | 0.36 | 0.32 | 0.36 | -0.07 | -16.28% | 30 | 250 | 43.36% |
| SNAP240628P00015000 | 2024-06-03 10:18AM EDT | 15.00 | 0.58 | 0.54 | 0.55 | -0.06 | -9.38% | 4 | 198 | 42.77% |
| SNAP240628P00015500 | 2024-05-31 3:58PM EDT | 15.50 | 0.93 | 0.77 | 0.82 | 0.00 | - | 36 | 282 | 43.65% |
| SNAP240628P00016000 | 2024-06-03 9:36AM EDT | 16.00 | 1.10 | 1.09 | 1.15 | -0.10 | -8.33% | 1 | 56 | 44.92% |
| SNAP240628P00016500 | 2024-05-30 12:56PM EDT | 16.50 | 1.45 | 1.47 | 1.59 | 0.00 | - | 1 | 5 | 50.88% |
| SNAP240628P00017000 | 2024-05-29 9:32AM EDT | 17.00 | 2.06 | 1.88 | 2.29 | 0.00 | - | 5 | 11 | 59.28% |
| SNAP240628P00017500 | 2024-05-31 9:42AM EDT | 17.50 | 2.25 | 2.21 | 2.49 | 0.00 | - | 1 | 3 | 59.77% |
| SNAP240628P00018000 | 2024-05-16 9:57AM EDT | 18.00 | 2.30 | 2.80 | 2.93 | 0.00 | - | - | 0 | 55.08% |
| SNAP240628P00019000 | 2024-05-21 9:31AM EDT | 19.00 | 3.02 | 2.30 | 4.25 | 0.00 | - | - | 2 | 101.37% |
| SNAP240628P00021000 | 2024-05-30 1:50PM EDT | 21.00 | 5.65 | 5.60 | 7.85 | 0.00 | - | 1 | 1 | 161.33% |
© 2024 Yahoo. All rights reserved.