Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705C00011000 | 2024-05-23 3:06PM EDT | 11.00 | 4.21 | 4.65 | 4.80 | 0.00 | - | - | 3 | 133.20% |
| SNAP240705C00011500 | 2024-06-10 9:37AM EDT | 11.50 | 3.69 | 4.15 | 4.25 | 0.00 | - | 3 | 4 | 116.02% |
| SNAP240705C00012500 | 2024-06-06 1:55PM EDT | 12.50 | 2.75 | 2.99 | 3.45 | 0.00 | - | - | 1 | 94.14% |
| SNAP240705C00013000 | 2024-06-05 1:39PM EDT | 13.00 | 2.35 | 2.41 | 3.40 | 0.00 | - | 2 | 3 | 103.32% |
| SNAP240705C00013500 | 2024-06-17 12:48PM EDT | 13.50 | 2.25 | 2.09 | 2.70 | 0.00 | - | 2 | 12 | 88.48% |
| SNAP240705C00014000 | 2024-06-17 2:46PM EDT | 14.00 | 2.05 | 1.72 | 2.16 | 0.00 | - | 50 | 78 | 78.91% |
| SNAP240705C00014500 | 2024-06-17 1:06PM EDT | 14.50 | 1.33 | 1.24 | 1.77 | 0.00 | - | 6 | 102 | 69.92% |
| SNAP240705C00015000 | 2024-06-17 3:59PM EDT | 15.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 155 | 243 | 57.81% |
| SNAP240705C00015500 | 2024-06-17 3:30PM EDT | 15.50 | 0.80 | 0.50 | 0.95 | 0.00 | - | 188 | 185 | 53.22% |
| SNAP240705C00016000 | 2024-06-18 9:31AM EDT | 16.00 | 0.46 | 0.40 | 0.45 | -0.05 | -9.80% | 1 | 315 | 48.44% |
| SNAP240705C00016500 | 2024-06-17 3:25PM EDT | 16.50 | 0.31 | 0.26 | 0.32 | 0.00 | - | 66 | 342 | 50.39% |
| SNAP240705C00017000 | 2024-06-17 3:27PM EDT | 17.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 240 | 422 | 49.81% |
| SNAP240705C00017500 | 2024-06-17 3:42PM EDT | 17.50 | 0.14 | 0.09 | 0.12 | 0.00 | - | 11 | 55 | 49.22% |
| SNAP240705C00018000 | 2024-06-14 12:49PM EDT | 18.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 43 | 50.00% |
| SNAP240705C00018500 | 2024-06-18 9:32AM EDT | 18.50 | 0.04 | 0.04 | 0.11 | +0.01 | +50.00% | 1 | 80 | 56.64% |
| SNAP240705C00019000 | 2024-06-14 3:05PM EDT | 19.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 56.25% |
| SNAP240705C00019500 | 2024-06-14 3:08PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 100 | 25.00% |
| SNAP240705C00020000 | 2024-06-05 1:02PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| SNAP240705C00020500 | 2024-06-07 12:48PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SNAP240705C00021000 | 2024-06-12 9:30AM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705P00011000 | 2024-06-06 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| SNAP240705P00011500 | 2024-06-11 2:57PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 68 | 25.00% |
| SNAP240705P00012000 | 2024-06-17 9:39AM EDT | 12.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 83 | 64.84% |
| SNAP240705P00012500 | 2024-06-17 3:11PM EDT | 12.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 48 | 59.38% |
| SNAP240705P00013000 | 2024-06-13 11:07AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 19 | 25.00% |
| SNAP240705P00013500 | 2024-06-17 11:50AM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| SNAP240705P00014000 | 2024-06-17 3:38PM EDT | 14.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 14 | 304 | 39.45% |
| SNAP240705P00014500 | 2024-06-17 10:38AM EDT | 14.50 | 0.19 | 0.12 | 0.14 | 0.00 | - | 4 | 51 | 36.33% |
| SNAP240705P00015000 | 2024-06-18 9:31AM EDT | 15.00 | 0.21 | 0.23 | 0.26 | +0.01 | +5.00% | 1 | 494 | 34.38% |
| SNAP240705P00015500 | 2024-06-18 9:31AM EDT | 15.50 | 0.37 | 0.41 | 0.48 | +0.02 | +5.71% | 23 | 232 | 34.57% |
| SNAP240705P00016000 | 2024-06-17 3:35PM EDT | 16.00 | 0.58 | 0.67 | 0.71 | 0.00 | - | 64 | 43 | 29.10% |
| SNAP240705P00016500 | 2024-06-12 10:12AM EDT | 16.50 | 0.98 | 0.78 | 1.33 | 0.00 | - | 4 | 13 | 50.39% |
| SNAP240705P00017000 | 2024-06-17 11:28AM EDT | 17.00 | 1.81 | 1.28 | 1.64 | 0.00 | - | 1 | 1 | 42.38% |
| SNAP240705P00017500 | 2024-06-10 12:42PM EDT | 17.50 | 2.20 | 1.72 | 2.02 | 0.00 | - | 1 | 1 | 28.13% |
| SNAP240705P00025000 | 2024-06-04 3:28PM EDT | 25.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.