Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-05-14 3:40PM EDT | 3.00 | 12.65 | 11.95 | 13.45 | 0.00 | - | 1 | 17 | 219.53% |
| SNAP240719C00004000 | 2024-05-03 2:09PM EDT | 4.00 | 12.30 | 11.50 | 12.95 | 0.00 | - | 4 | 12 | 305.86% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 5.00 | 6.65 | 9.80 | 11.55 | 0.00 | - | 2 | 13 | 142.19% |
| SNAP240719C00006000 | 2024-05-21 10:51AM EDT | 6.00 | 10.15 | 8.05 | 10.65 | +2.00 | +24.54% | 17 | 23 | 270.12% |
| SNAP240719C00007000 | 2024-05-21 11:59AM EDT | 7.00 | 8.85 | 8.65 | 8.75 | +0.15 | +1.72% | 1 | 86 | 111.33% |
| SNAP240719C00008000 | 2024-05-15 1:42PM EDT | 8.00 | 8.00 | 7.50 | 8.80 | 0.00 | - | 7 | 222 | 157.03% |
| SNAP240719C00009000 | 2024-05-17 2:43PM EDT | 9.00 | 7.10 | 6.65 | 6.80 | 0.00 | - | 23 | 1,178 | 85.16% |
| SNAP240719C00010000 | 2024-05-20 9:54AM EDT | 10.00 | 5.70 | 5.70 | 6.45 | -0.96 | -14.41% | 20 | 389 | 108.98% |
| SNAP240719C00011000 | 2024-05-20 1:23PM EDT | 11.00 | 5.45 | 3.75 | 4.85 | 0.00 | - | 2 | 1,749 | 72.85% |
| SNAP240719C00012000 | 2024-05-20 2:50PM EDT | 12.00 | 4.65 | 3.80 | 3.95 | 0.00 | - | 10 | 4,104 | 60.94% |
| SNAP240719C00013000 | 2024-05-21 3:52PM EDT | 13.00 | 2.87 | 2.76 | 3.10 | -0.65 | -18.47% | 3 | 3,855 | 50.98% |
| SNAP240719C00014000 | 2024-05-21 10:34AM EDT | 14.00 | 2.52 | 2.07 | 2.17 | -0.34 | -11.89% | 2 | 3,178 | 49.41% |
| SNAP240719C00015000 | 2024-05-21 3:53PM EDT | 15.00 | 1.46 | 1.44 | 1.47 | -0.60 | -29.13% | 270 | 8,872 | 45.61% |
| SNAP240719C00016000 | 2024-05-21 3:56PM EDT | 16.00 | 0.94 | 0.93 | 0.95 | -0.48 | -33.80% | 619 | 7,728 | 44.04% |
| SNAP240719C00017000 | 2024-05-21 3:44PM EDT | 17.00 | 0.58 | 0.57 | 0.58 | -0.39 | -40.21% | 393 | 11,560 | 43.16% |
| SNAP240719C00018000 | 2024-05-21 3:44PM EDT | 18.00 | 0.35 | 0.34 | 0.37 | -0.29 | -45.31% | 312 | 4,124 | 44.24% |
| SNAP240719C00019000 | 2024-05-21 1:03PM EDT | 19.00 | 0.21 | 0.20 | 0.23 | -0.22 | -51.16% | 39 | 3,494 | 45.12% |
| SNAP240719C00020000 | 2024-05-21 2:32PM EDT | 20.00 | 0.13 | 0.12 | 0.15 | -0.14 | -51.85% | 295 | 4,830 | 46.58% |
| SNAP240719C00021000 | 2024-05-20 1:04PM EDT | 21.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 10 | 592 | 48.05% |
| SNAP240719C00022000 | 2024-05-17 10:31AM EDT | 22.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 2 | 1,073 | 50.59% |
| SNAP240719C00023000 | 2024-05-20 10:29AM EDT | 23.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 2 | 3,100 | 51.56% |
| SNAP240719C00024000 | 2024-05-20 1:23PM EDT | 24.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 200 | 413 | 52.73% |
| SNAP240719C00025000 | 2024-05-20 1:03PM EDT | 25.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 3 | 1,615 | 57.03% |
| SNAP240719C00026000 | 2024-05-21 10:07AM EDT | 26.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 1 | 459 | 59.38% |
| SNAP240719C00027000 | 2024-05-20 12:14PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 328 | 61.33% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 64.84% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 40 | 125 | 67.97% |
| SNAP240719C00030000 | 2024-05-07 10:18AM EDT | 30.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 93 | 71.09% |
| SNAP240719C00031000 | 2024-05-13 12:02PM EDT | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 123 | 74.22% |
| SNAP240719C00032000 | 2024-04-24 11:44AM EDT | 32.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 202 | 96.68% |
| SNAP240719C00035000 | 2024-05-13 9:51AM EDT | 35.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 4 | 595 | 106.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 181.25% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 224.22% |
| SNAP240719P00005000 | 2024-05-03 3:12PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 115.63% |
| SNAP240719P00006000 | 2024-05-13 11:04AM EDT | 6.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 720 | 1,766 | 143.75% |
| SNAP240719P00007000 | 2024-05-09 9:31AM EDT | 7.00 | 0.15 | 0.01 | 0.24 | 0.00 | - | 102 | 353 | 125.00% |
| SNAP240719P00008000 | 2024-05-17 1:24PM EDT | 8.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,083 | 84.38% |
| SNAP240719P00009000 | 2024-05-14 11:06AM EDT | 9.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,231 | 68.75% |
| SNAP240719P00010000 | 2024-05-21 12:53PM EDT | 10.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 30 | 2,712 | 64.84% |
| SNAP240719P00011000 | 2024-05-21 12:23PM EDT | 11.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 10 | 2,962 | 51.95% |
| SNAP240719P00012000 | 2024-05-21 11:33AM EDT | 12.00 | 0.08 | 0.08 | 0.12 | +0.02 | +33.33% | 142 | 3,577 | 49.41% |
| SNAP240719P00013000 | 2024-05-21 3:15PM EDT | 13.00 | 0.17 | 0.17 | 0.20 | +0.03 | +21.43% | 67 | 3,333 | 44.14% |
| SNAP240719P00014000 | 2024-05-21 3:44PM EDT | 14.00 | 0.38 | 0.35 | 0.38 | +0.14 | +58.33% | 287 | 2,405 | 41.31% |
| SNAP240719P00015000 | 2024-05-21 3:47PM EDT | 15.00 | 0.70 | 0.67 | 0.69 | +0.22 | +45.83% | 204 | 9,542 | 39.36% |
| SNAP240719P00016000 | 2024-05-21 3:55PM EDT | 16.00 | 1.17 | 1.15 | 1.17 | +0.31 | +36.05% | 501 | 2,221 | 38.09% |
| SNAP240719P00017000 | 2024-05-21 3:32PM EDT | 17.00 | 1.78 | 1.78 | 1.83 | +0.36 | +25.35% | 48 | 1,216 | 37.89% |
| SNAP240719P00018000 | 2024-05-21 2:13PM EDT | 18.00 | 2.57 | 2.38 | 2.66 | +0.49 | +23.56% | 1 | 364 | 40.14% |
| SNAP240719P00019000 | 2024-05-21 9:31AM EDT | 19.00 | 3.05 | 2.92 | 3.55 | +0.25 | +8.93% | 1 | 204 | 41.80% |
| SNAP240719P00020000 | 2024-05-17 2:44PM EDT | 20.00 | 4.09 | 4.35 | 4.45 | 0.00 | - | 1 | 506 | 40.04% |
| SNAP240719P00021000 | 2024-04-26 12:39PM EDT | 21.00 | 6.40 | 4.70 | 6.15 | 0.00 | - | 4 | 4 | 90.33% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 5.60 | 6.45 | 0.00 | - | 1 | 5 | 51.17% |
| SNAP240719P00023000 | 2024-02-12 1:35PM EDT | 23.00 | 11.06 | 11.05 | 11.15 | 0.00 | - | 1 | 0 | 227.83% |
| SNAP240719P00024000 | 2024-02-07 3:37PM EDT | 24.00 | 12.66 | 11.55 | 11.75 | 0.00 | - | 1,060 | 0 | 217.29% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 8.50 | 9.90 | 0.00 | - | 1 | 1 | 102.93% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 278.96% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 235.45% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 281.74% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 300.98% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 13.55 | 15.20 | 0.00 | - | 1 | 0 | 59.38% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.