Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 12.70 | 13.60 | 0.00 | - | 4 | 5 | 192.19% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 11.05 | 11.20 | 0.00 | - | 5 | 10 | 128.13% |
| SNAP240816C00006000 | 2024-04-25 3:35PM EDT | 6.00 | 5.75 | 10.10 | 10.45 | 0.00 | - | 200 | 87 | 138.28% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 9.10 | 9.25 | 0.00 | - | 55 | 45 | 103.91% |
| SNAP240816C00008000 | 2024-05-07 11:52AM EDT | 8.00 | 9.35 | 7.50 | 8.30 | 0.00 | - | 34 | 66 | 105.08% |
| SNAP240816C00009000 | 2024-05-17 10:59AM EDT | 9.00 | 7.38 | 6.35 | 8.30 | -0.57 | -7.17% | 1 | 869 | 92.58% |
| SNAP240816C00010000 | 2024-05-17 2:03PM EDT | 10.00 | 6.34 | 6.30 | 6.40 | -0.20 | -3.06% | 11 | 342 | 80.86% |
| SNAP240816C00011000 | 2024-05-17 3:42PM EDT | 11.00 | 5.51 | 5.40 | 5.50 | +0.06 | +1.10% | 2 | 2,219 | 74.80% |
| SNAP240816C00012000 | 2024-05-16 12:52PM EDT | 12.00 | 4.60 | 4.60 | 4.70 | 0.00 | - | 13 | 4,073 | 72.75% |
| SNAP240816C00013000 | 2024-05-17 3:43PM EDT | 13.00 | 3.88 | 3.80 | 3.90 | +0.08 | +2.11% | 13 | 10,846 | 68.26% |
| SNAP240816C00014000 | 2024-05-17 3:07PM EDT | 14.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 8 | 11,388 | 67.58% |
| SNAP240816C00015000 | 2024-05-17 3:08PM EDT | 15.00 | 2.61 | 2.42 | 2.63 | +0.02 | +0.77% | 42 | 10,325 | 63.48% |
| SNAP240816C00016000 | 2024-05-17 1:04PM EDT | 16.00 | 2.12 | 2.08 | 2.11 | 0.00 | - | 22 | 15,120 | 65.14% |
| SNAP240816C00017000 | 2024-05-17 3:42PM EDT | 17.00 | 1.70 | 1.64 | 1.69 | +0.03 | +1.80% | 621 | 6,647 | 64.26% |
| SNAP240816C00018000 | 2024-05-17 2:03PM EDT | 18.00 | 1.33 | 1.32 | 1.35 | -0.07 | -5.00% | 22 | 9,969 | 64.40% |
| SNAP240816C00019000 | 2024-05-17 3:51PM EDT | 19.00 | 1.06 | 1.03 | 1.06 | -0.03 | -2.75% | 38 | 1,102 | 63.87% |
| SNAP240816C00020000 | 2024-05-17 3:06PM EDT | 20.00 | 0.82 | 0.83 | 0.84 | -0.06 | -6.82% | 479 | 4,127 | 64.26% |
| SNAP240816C00021000 | 2024-05-17 12:29PM EDT | 21.00 | 0.67 | 0.64 | 0.66 | +0.08 | +13.56% | 4 | 1,564 | 63.97% |
| SNAP240816C00022000 | 2024-05-17 3:47PM EDT | 22.00 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45% | 14 | 1,314 | 64.06% |
| SNAP240816C00023000 | 2024-05-17 3:48PM EDT | 23.00 | 0.41 | 0.39 | 0.42 | -0.01 | -2.38% | 34 | 1,118 | 64.36% |
| SNAP240816C00024000 | 2024-05-17 1:31PM EDT | 24.00 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 3 | 128 | 64.36% |
| SNAP240816C00025000 | 2024-05-17 2:50PM EDT | 25.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 8 | 835 | 65.04% |
| SNAP240816C00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 39 | 65.43% |
| SNAP240816C00027000 | 2024-05-07 10:50AM EDT | 27.00 | 0.29 | 0.15 | 0.18 | 0.00 | - | 3 | 77 | 65.82% |
| SNAP240816C00028000 | 2024-05-14 11:34AM EDT | 28.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 5 | 415 | 66.41% |
| SNAP240816C00029000 | 2024-05-14 9:40AM EDT | 29.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 10 | 587 | 67.58% |
| SNAP240816C00030000 | 2024-05-01 9:50AM EDT | 30.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 3 | 293 | 68.75% |
| SNAP240816C00031000 | 2024-05-16 1:14PM EDT | 31.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 10 | 618 | 69.53% |
| SNAP240816C00032000 | 2024-05-14 11:45AM EDT | 32.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 150 | 399 | 67.97% |
| SNAP240816C00035000 | 2024-05-15 2:40PM EDT | 35.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 813 | 67.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-05-06 12:15PM EDT | 4.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2,177 | 198.44% |
| SNAP240816P00005000 | 2024-05-15 10:59AM EDT | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 296 | 100.00% |
| SNAP240816P00006000 | 2024-05-01 12:29PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,589 | 89.06% |
| SNAP240816P00007000 | 2024-05-07 3:52PM EDT | 7.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 35 | 10,449 | 84.38% |
| SNAP240816P00008000 | 2024-05-15 3:26PM EDT | 8.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 11 | 1,617 | 75.78% |
| SNAP240816P00009000 | 2024-05-16 3:56PM EDT | 9.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 1 | 2,964 | 71.68% |
| SNAP240816P00010000 | 2024-05-16 1:13PM EDT | 10.00 | 0.17 | 0.07 | 0.16 | 0.00 | - | 10 | 3,073 | 63.09% |
| SNAP240816P00011000 | 2024-05-17 11:44AM EDT | 11.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 1 | 5,106 | 64.45% |
| SNAP240816P00012000 | 2024-05-16 3:13PM EDT | 12.00 | 0.42 | 0.39 | 0.42 | 0.00 | - | 3 | 1,904 | 62.40% |
| SNAP240816P00013000 | 2024-05-17 3:16PM EDT | 13.00 | 0.64 | 0.62 | 0.65 | -0.02 | -3.03% | 11 | 4,081 | 61.13% |
| SNAP240816P00014000 | 2024-05-17 10:57AM EDT | 14.00 | 0.92 | 0.93 | 0.95 | -0.03 | -3.16% | 8 | 3,615 | 59.81% |
| SNAP240816P00015000 | 2024-05-17 3:17PM EDT | 15.00 | 1.35 | 1.32 | 1.35 | +0.01 | +0.75% | 101 | 44,558 | 58.84% |
| SNAP240816P00016000 | 2024-05-17 3:46PM EDT | 16.00 | 1.81 | 1.81 | 1.85 | -0.08 | -4.23% | 569 | 4,035 | 58.30% |
| SNAP240816P00017000 | 2024-05-17 3:12PM EDT | 17.00 | 2.41 | 2.38 | 2.41 | -0.09 | -3.60% | 1,680 | 5,128 | 57.42% |
| SNAP240816P00018000 | 2024-05-17 3:50PM EDT | 18.00 | 3.02 | 3.00 | 3.10 | +0.08 | +2.72% | 106 | 1,917 | 56.84% |
| SNAP240816P00019000 | 2024-05-16 1:19PM EDT | 19.00 | 3.85 | 3.70 | 3.80 | 0.00 | - | 39 | 386 | 55.47% |
| SNAP240816P00020000 | 2024-05-17 2:26PM EDT | 20.00 | 4.60 | 4.50 | 4.65 | -0.20 | -4.17% | 25 | 462 | 56.49% |
| SNAP240816P00021000 | 2024-05-15 9:47AM EDT | 21.00 | 5.70 | 5.30 | 5.40 | 0.00 | - | 8 | 89 | 53.42% |
| SNAP240816P00022000 | 2024-05-15 9:48AM EDT | 22.00 | 6.55 | 6.15 | 7.25 | 0.00 | - | 8 | 81 | 73.97% |
| SNAP240816P00023000 | 2024-05-15 9:48AM EDT | 23.00 | 7.45 | 7.05 | 7.20 | 0.00 | - | 11 | 111 | 51.17% |
| SNAP240816P00024000 | 2024-05-10 10:16AM EDT | 24.00 | 8.05 | 7.95 | 8.10 | 0.00 | - | 4 | 4 | 53.52% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 8.90 | 10.00 | 0.00 | - | 5 | 5 | 78.52% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 231.69% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 281.79% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 11.90 | 13.05 | 0.00 | - | 1 | 0 | 65.82% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 247.56% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 261.82% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 235.84% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 237.79% |
© 2024 Yahoo. All rights reserved.