Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-05-06 2:34PM EDT | 5.00 | 11.98 | 10.55 | 12.20 | 0.00 | - | 3 | 8 | 150.59% |
| SNAP240920C00006000 | 2024-05-01 2:55PM EDT | 6.00 | 10.20 | 10.15 | 10.75 | 0.00 | - | 2 | 21 | 136.91% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 8.20 | 9.30 | 0.00 | - | 12 | 16 | 103.71% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 8.00 | 4.28 | 7.30 | 8.35 | 0.00 | - | 1 | 33 | 93.85% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 9.00 | 6.85 | 7.30 | 7.70 | 0.00 | - | 5 | 641 | 91.21% |
| SNAP240920C00010000 | 2024-05-17 9:37AM EDT | 10.00 | 6.45 | 5.50 | 6.50 | -0.10 | -1.53% | 1 | 295 | 78.13% |
| SNAP240920C00011000 | 2024-05-15 12:16PM EDT | 11.00 | 5.50 | 5.55 | 5.65 | 0.00 | - | 3 | 708 | 71.29% |
| SNAP240920C00012000 | 2024-05-15 2:27PM EDT | 12.00 | 4.71 | 4.75 | 4.85 | 0.00 | - | 20 | 957 | 68.12% |
| SNAP240920C00013000 | 2024-05-16 3:11PM EDT | 13.00 | 4.06 | 4.00 | 5.15 | +0.03 | +0.74% | 1 | 638 | 83.01% |
| SNAP240920C00014000 | 2024-05-17 3:06PM EDT | 14.00 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 18 | 1,623 | 63.67% |
| SNAP240920C00015000 | 2024-05-17 10:40AM EDT | 15.00 | 2.94 | 2.80 | 2.88 | +0.11 | +3.89% | 25 | 1,243 | 62.94% |
| SNAP240920C00016000 | 2024-05-17 3:46PM EDT | 16.00 | 2.37 | 2.33 | 2.37 | +0.02 | +0.85% | 40 | 1,581 | 62.21% |
| SNAP240920C00017000 | 2024-05-16 3:40PM EDT | 17.00 | 1.95 | 1.90 | 1.94 | 0.00 | - | 641 | 1,660 | 61.38% |
| SNAP240920C00018000 | 2024-05-17 2:11PM EDT | 18.00 | 1.58 | 1.55 | 1.59 | +0.04 | +2.60% | 20 | 1,506 | 61.04% |
| SNAP240920C00019000 | 2024-05-17 2:00PM EDT | 19.00 | 1.29 | 1.25 | 1.30 | +0.01 | +0.78% | 12 | 1,028 | 60.74% |
| SNAP240920C00020000 | 2024-05-17 3:31PM EDT | 20.00 | 1.03 | 1.01 | 1.06 | -0.03 | -2.83% | 45 | 3,379 | 60.55% |
| SNAP240920C00021000 | 2024-05-17 2:11PM EDT | 21.00 | 0.84 | 0.81 | 0.84 | -0.03 | -3.45% | 22 | 1,331 | 60.06% |
| SNAP240920C00022000 | 2024-05-16 11:51AM EDT | 22.00 | 0.69 | 0.65 | 0.69 | +0.02 | +2.99% | 2 | 552 | 60.16% |
| SNAP240920C00023000 | 2024-05-16 3:54PM EDT | 23.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 19 | 657 | 60.30% |
| SNAP240920C00024000 | 2024-05-17 11:19AM EDT | 24.00 | 0.44 | 0.42 | 0.45 | -0.01 | -2.22% | 10 | 237 | 60.06% |
| SNAP240920C00025000 | 2024-05-16 12:48PM EDT | 25.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 5 | 224 | 60.35% |
| SNAP240920C00026000 | 2024-05-07 11:16AM EDT | 26.00 | 0.51 | 0.27 | 0.30 | 0.00 | - | 10 | 57 | 60.25% |
| SNAP240920C00027000 | 2024-05-13 9:44AM EDT | 27.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 3 | 30 | 60.64% |
| SNAP240920C00028000 | 2024-05-15 12:09PM EDT | 28.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 30 | 40 | 60.94% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 3 | 1 | 61.52% |
| SNAP240920C00030000 | 2024-05-16 11:32AM EDT | 30.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 2 | 376 | 61.72% |
| SNAP240920C00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 5 | 266 | 62.70% |
| SNAP240920C00032000 | 2024-05-16 3:21PM EDT | 32.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 112 | 1,094 | 61.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 200 | 821 | 177.73% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 830 | 120.31% |
| SNAP240920P00005000 | 2024-05-13 11:05AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 960 | 2,404 | 89.06% |
| SNAP240920P00006000 | 2024-05-14 1:20PM EDT | 6.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 201 | 3,723 | 80.47% |
| SNAP240920P00007000 | 2024-05-14 1:36PM EDT | 7.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 38 | 4,979 | 73.05% |
| SNAP240920P00008000 | 2024-05-07 12:55PM EDT | 8.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 3,814 | 68.36% |
| SNAP240920P00009000 | 2024-05-16 3:58PM EDT | 9.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 5 | 6,974 | 64.06% |
| SNAP240920P00010000 | 2024-05-15 3:56PM EDT | 10.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 12 | 2,640 | 61.33% |
| SNAP240920P00011000 | 2024-05-17 10:54AM EDT | 11.00 | 0.30 | 0.31 | 0.33 | -0.02 | -6.25% | 2 | 9,428 | 59.08% |
| SNAP240920P00012000 | 2024-05-17 10:57AM EDT | 12.00 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 3 | 1,508 | 57.67% |
| SNAP240920P00013000 | 2024-05-16 3:38PM EDT | 13.00 | 0.77 | 0.75 | 0.78 | 0.00 | - | 250 | 1,202 | 56.74% |
| SNAP240920P00014000 | 2024-05-17 11:08AM EDT | 14.00 | 1.10 | 1.09 | 1.13 | 0.00 | - | 1 | 720 | 56.20% |
| SNAP240920P00015000 | 2024-05-17 3:13PM EDT | 15.00 | 1.53 | 1.50 | 1.53 | +0.01 | +0.66% | 16 | 1,076 | 55.13% |
| SNAP240920P00016000 | 2024-05-17 3:13PM EDT | 16.00 | 2.02 | 1.98 | 2.02 | -0.07 | -3.35% | 11 | 1,177 | 54.15% |
| SNAP240920P00017000 | 2024-05-17 3:58PM EDT | 17.00 | 2.56 | 2.55 | 2.60 | -0.06 | -2.29% | 23 | 1,379 | 53.56% |
| SNAP240920P00018000 | 2024-05-16 9:33AM EDT | 18.00 | 3.25 | 3.15 | 3.25 | 0.00 | - | 1 | 384 | 52.44% |
| SNAP240920P00019000 | 2024-05-10 2:58PM EDT | 19.00 | 4.00 | 3.85 | 3.95 | 0.00 | - | 21 | 310 | 51.56% |
| SNAP240920P00020000 | 2024-05-13 9:50AM EDT | 20.00 | 4.85 | 4.60 | 4.70 | 0.00 | - | 44 | 563 | 50.39% |
| SNAP240920P00021000 | 2024-05-07 11:30AM EDT | 21.00 | 4.75 | 5.40 | 6.50 | 0.00 | - | 3 | 237 | 65.48% |
| SNAP240920P00022000 | 2024-05-10 9:56AM EDT | 22.00 | 6.25 | 6.25 | 6.35 | 0.00 | - | 1 | 355 | 50.20% |
| SNAP240920P00023000 | 2024-05-16 9:44AM EDT | 23.00 | 7.35 | 7.15 | 7.25 | 0.00 | - | 2 | 378 | 50.10% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 8.05 | 8.15 | 0.00 | - | 1 | 8 | 48.63% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 8.95 | 10.05 | 0.00 | - | 50 | 52 | 68.75% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 8.95 | 10.05 | 0.00 | - | 6 | 3 | 47.85% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 182.37% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 214.50% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 11.90 | 14.00 | 0.00 | - | 7 | 5 | 101.27% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 166.41% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 14.45 | 15.50 | 0.00 | - | 1 | 0 | 88.38% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 185.79% |
© 2024 Yahoo. All rights reserved.