Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240726C00005000 | 2024-06-17 1:29PM EDT | 5.00 | 10.79 | 9.40 | 10.65 | 0.00 | - | 4 | 6 | 194.53% |
| SNAP240726C00008000 | 2024-06-13 3:49PM EDT | 8.00 | 7.88 | 7.55 | 8.80 | 0.00 | - | 2 | 2 | 204.69% |
| SNAP240726C00012000 | 2024-06-07 12:25PM EDT | 12.00 | 3.77 | 3.90 | 4.00 | 0.00 | - | 6 | 8 | 87.30% |
| SNAP240726C00013000 | 2024-06-11 10:20AM EDT | 13.00 | 2.76 | 2.95 | 3.20 | 0.00 | - | - | 1 | 77.73% |
| SNAP240726C00013500 | 2024-06-17 12:42PM EDT | 13.50 | 2.78 | 2.44 | 2.81 | 0.00 | - | 2 | 4 | 71.19% |
| SNAP240726C00014000 | 2024-06-17 10:37AM EDT | 14.00 | 2.37 | 1.38 | 2.68 | 0.00 | - | 1 | 0 | 55.47% |
| SNAP240726C00014500 | 2024-06-11 10:16AM EDT | 14.50 | 1.91 | 2.06 | 2.41 | 0.00 | - | 10 | 10 | 84.18% |
| SNAP240726C00015000 | 2024-06-18 9:31AM EDT | 15.00 | 1.88 | 0.83 | 2.16 | -0.24 | -11.32% | 1 | 41 | 59.77% |
| SNAP240726C00015500 | 2024-06-17 2:51PM EDT | 15.50 | 1.83 | 1.27 | 1.72 | 0.00 | - | 25 | 43 | 72.27% |
| SNAP240726C00016000 | 2024-06-17 2:48PM EDT | 16.00 | 1.56 | 1.35 | 1.52 | 0.00 | - | 14 | 204 | 79.98% |
| SNAP240726C00016500 | 2024-06-17 3:08PM EDT | 16.50 | 1.37 | 1.10 | 1.31 | 0.00 | - | 5 | 40 | 78.13% |
| SNAP240726C00017000 | 2024-06-18 9:31AM EDT | 17.00 | 1.14 | 0.97 | 1.14 | -0.12 | -9.52% | 4 | 189 | 79.10% |
| SNAP240726C00017500 | 2024-06-17 2:38PM EDT | 17.50 | 1.10 | 0.81 | 1.00 | 0.00 | - | 5 | 30 | 79.10% |
| SNAP240726C00018000 | 2024-06-17 3:32PM EDT | 18.00 | 0.91 | 0.76 | 0.85 | 0.00 | - | 4 | 39 | 80.76% |
| SNAP240726C00018500 | 2024-06-14 1:34PM EDT | 18.50 | 0.63 | 0.62 | 0.74 | 0.00 | - | - | 1 | 80.27% |
| SNAP240726C00019000 | 2024-06-17 3:27PM EDT | 19.00 | 0.65 | 0.42 | 0.64 | 0.00 | - | 10 | 29 | 77.25% |
| SNAP240726C00019500 | 2024-06-11 3:15PM EDT | 19.50 | 0.47 | 0.33 | 0.56 | 0.00 | - | - | 7 | 77.15% |
| SNAP240726C00020000 | 2024-06-17 3:58PM EDT | 20.00 | 0.48 | 0.35 | 0.48 | 0.00 | - | 38 | 103 | 80.08% |
| SNAP240726C00021000 | 2024-06-18 9:31AM EDT | 21.00 | 0.35 | 0.17 | 0.34 | -0.03 | -7.89% | 1 | 29 | 76.56% |
| SNAP240726C00025000 | 2024-06-13 2:57PM EDT | 25.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 4 | 6 | 83.59% |
| SNAP240726C00030000 | 2024-06-13 11:00AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 103.91% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240726P00008000 | 2024-06-17 10:59AM EDT | 8.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 10 | 68 | 124.22% |
| SNAP240726P00009000 | 2024-06-14 2:22PM EDT | 9.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 51 | 103.91% |
| SNAP240726P00010500 | 2024-06-14 2:22PM EDT | 10.50 | 0.13 | 0.11 | 0.22 | 0.00 | - | 1 | 5 | 91.41% |
| SNAP240726P00011000 | 2024-06-17 12:27PM EDT | 11.00 | 0.17 | 0.11 | 0.19 | 0.00 | - | 2 | 22 | 80.66% |
| SNAP240726P00011500 | 2024-06-07 9:47AM EDT | 11.50 | 0.25 | 0.09 | 0.29 | 0.00 | - | 1 | 1 | 77.34% |
| SNAP240726P00012000 | 2024-06-17 11:49AM EDT | 12.00 | 0.34 | 0.22 | 0.45 | 0.00 | - | 6 | 17 | 83.40% |
| SNAP240726P00012500 | 2024-06-17 10:56AM EDT | 12.50 | 0.45 | 0.31 | 0.44 | 0.00 | - | 6 | 97 | 77.54% |
| SNAP240726P00013000 | 2024-06-17 10:25AM EDT | 13.00 | 0.49 | 0.42 | 0.55 | 0.00 | - | 5 | 50 | 76.27% |
| SNAP240726P00013500 | 2024-06-18 9:31AM EDT | 13.50 | 0.60 | 0.61 | 0.68 | -0.12 | -16.67% | 12 | 11 | 76.95% |
| SNAP240726P00014000 | 2024-06-17 12:18PM EDT | 14.00 | 0.84 | 0.58 | 0.85 | 0.00 | - | 1 | 89 | 70.70% |
| SNAP240726P00014500 | 2024-06-12 11:59AM EDT | 14.50 | 0.87 | 0.86 | 1.05 | 0.00 | - | 1 | 7 | 72.95% |
| SNAP240726P00015000 | 2024-06-17 2:51PM EDT | 15.00 | 1.16 | 1.09 | 1.27 | 0.00 | - | 4 | 45 | 72.75% |
| SNAP240726P00015500 | 2024-06-17 3:31PM EDT | 15.50 | 1.35 | 1.42 | 1.59 | 0.00 | - | 4 | 20 | 76.17% |
| SNAP240726P00016000 | 2024-06-14 12:42PM EDT | 16.00 | 1.81 | 1.62 | 1.92 | 0.00 | - | 10 | 36 | 75.29% |
| SNAP240726P00016500 | 2024-06-14 12:50PM EDT | 16.50 | 2.13 | 2.01 | 2.19 | 0.00 | - | - | 10 | 76.37% |
| SNAP240726P00017000 | 2024-06-10 9:33AM EDT | 17.00 | 2.50 | 1.33 | 2.64 | 0.00 | - | 33 | 33 | 53.22% |
| SNAP240726P00017500 | 2024-06-12 10:00AM EDT | 17.50 | 2.43 | 1.89 | 2.80 | 0.00 | - | - | 6 | 52.34% |
© 2024 Yahoo. All rights reserved.