Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018C00003000 | 2024-03-28 12:06PM EDT | 3.00 | 8.67 | 10.60 | 13.40 | 0.00 | - | 24 | 7 | 198.05% |
| SNAP241018C00004000 | 2024-03-27 12:16PM EDT | 4.00 | 7.50 | 9.60 | 12.20 | 0.00 | - | 5 | 10 | 133.59% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 5.00 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241018C00006000 | 2024-04-24 3:10PM EDT | 6.00 | 5.50 | 9.35 | 11.80 | 0.00 | - | 11 | 11 | 134.57% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 4.65 | 7.65 | 10.15 | 0.00 | - | 8 | 45 | 152.64% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 8.00 | 7.35 | 8.30 | 8.45 | 0.00 | - | 2 | 59 | 86.82% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 9.00 | 6.85 | 7.35 | 7.50 | 0.00 | - | 1 | 32 | 77.93% |
| SNAP241018C00010000 | 2024-05-08 3:08PM EDT | 10.00 | 7.25 | 6.50 | 7.50 | 0.00 | - | 2 | 1,623 | 94.14% |
| SNAP241018C00011000 | 2024-05-15 1:43PM EDT | 11.00 | 5.60 | 5.25 | 5.80 | 0.00 | - | 30 | 3,374 | 61.04% |
| SNAP241018C00012000 | 2024-05-10 11:19AM EDT | 12.00 | 4.90 | 4.90 | 5.00 | 0.00 | - | 20 | 922 | 67.04% |
| SNAP241018C00013000 | 2024-05-16 3:38PM EDT | 13.00 | 4.30 | 4.20 | 4.30 | 0.00 | - | 107 | 380 | 65.19% |
| SNAP241018C00014000 | 2024-05-14 12:14PM EDT | 14.00 | 3.20 | 3.55 | 3.65 | 0.00 | - | 1 | 243 | 63.18% |
| SNAP241018C00015000 | 2024-05-17 10:02AM EDT | 15.00 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 1 | 539 | 62.31% |
| SNAP241018C00016000 | 2024-05-17 11:51AM EDT | 16.00 | 2.55 | 2.54 | 2.79 | +0.01 | +0.39% | 4 | 957 | 64.01% |
| SNAP241018C00017000 | 2024-05-17 12:25PM EDT | 17.00 | 2.17 | 2.13 | 2.16 | +0.06 | +2.84% | 2 | 1,124 | 60.94% |
| SNAP241018C00018000 | 2024-05-17 3:38PM EDT | 18.00 | 1.82 | 1.76 | 1.80 | +0.02 | +1.11% | 754 | 1,028 | 60.30% |
| SNAP241018C00019000 | 2024-05-17 2:52PM EDT | 19.00 | 1.46 | 1.46 | 1.50 | -0.03 | -2.01% | 15 | 1,186 | 60.01% |
| SNAP241018C00020000 | 2024-05-17 2:47PM EDT | 20.00 | 1.20 | 1.21 | 1.24 | +0.09 | +8.11% | 22 | 1,185 | 59.77% |
| SNAP241018C00021000 | 2024-05-17 2:25PM EDT | 21.00 | 1.00 | 0.99 | 1.03 | +0.06 | +6.38% | 36 | 177 | 59.47% |
| SNAP241018C00022000 | 2024-05-15 11:24AM EDT | 22.00 | 0.76 | 0.82 | 0.84 | 0.00 | - | 6 | 741 | 59.23% |
| SNAP241018C00023000 | 2024-05-14 1:00PM EDT | 23.00 | 0.59 | 0.67 | 0.69 | 0.00 | - | 6 | 78 | 58.98% |
| SNAP241018C00024000 | 2024-05-16 10:07AM EDT | 24.00 | 0.53 | 0.55 | 0.58 | 0.00 | - | 1 | 76 | 59.08% |
| SNAP241018C00025000 | 2024-05-10 11:32AM EDT | 25.00 | 0.49 | 0.45 | 0.48 | 0.00 | - | 3 | 40 | 58.98% |
| SNAP241018C00030000 | 2024-05-17 1:52PM EDT | 30.00 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 1 | 15 | 58.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018P00003000 | 2024-04-25 12:35PM EDT | 3.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1,200 | 1,920 | 159.38% |
| SNAP241018P00004000 | 2024-04-11 11:47AM EDT | 4.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 907 | 98.44% |
| SNAP241018P00005000 | 2024-04-29 1:37PM EDT | 5.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 46 | 225 | 116.99% |
| SNAP241018P00006000 | 2024-05-01 3:34PM EDT | 6.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 70 | 111 | 79.69% |
| SNAP241018P00007000 | 2024-05-17 12:40PM EDT | 7.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 60 | 28 | 69.53% |
| SNAP241018P00008000 | 2024-05-16 3:36PM EDT | 8.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 5 | 175 | 65.23% |
| SNAP241018P00009000 | 2024-05-08 11:15AM EDT | 9.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 21 | 7,962 | 62.31% |
| SNAP241018P00010000 | 2024-05-15 2:31PM EDT | 10.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 4 | 1,106 | 59.96% |
| SNAP241018P00011000 | 2024-05-17 10:40AM EDT | 11.00 | 0.40 | 0.40 | 0.43 | -0.06 | -13.04% | 60 | 312 | 58.20% |
| SNAP241018P00012000 | 2024-05-15 1:53PM EDT | 12.00 | 0.65 | 0.61 | 0.64 | 0.00 | - | 10 | 2,071 | 56.93% |
| SNAP241018P00013000 | 2024-05-15 2:31PM EDT | 13.00 | 0.92 | 0.88 | 0.92 | 0.00 | - | 4 | 439 | 55.76% |
| SNAP241018P00014000 | 2024-05-15 12:56PM EDT | 14.00 | 1.31 | 1.23 | 1.27 | 0.00 | - | 6 | 896 | 54.79% |
| SNAP241018P00015000 | 2024-05-17 10:10AM EDT | 15.00 | 1.64 | 1.65 | 1.69 | -0.05 | -2.96% | 1 | 624 | 53.86% |
| SNAP241018P00016000 | 2024-05-16 1:54PM EDT | 16.00 | 2.23 | 2.15 | 2.19 | 0.00 | - | 246 | 1,131 | 53.13% |
| SNAP241018P00017000 | 2024-05-17 3:15PM EDT | 17.00 | 2.74 | 2.61 | 2.80 | -0.06 | -2.14% | 654 | 733 | 51.56% |
| SNAP241018P00018000 | 2024-05-10 11:55AM EDT | 18.00 | 3.45 | 3.05 | 3.40 | 0.00 | - | 21 | 114 | 52.34% |
| SNAP241018P00019000 | 2024-05-10 3:10PM EDT | 19.00 | 4.15 | 4.00 | 4.10 | 0.00 | - | 12 | 179 | 50.49% |
| SNAP241018P00020000 | 2024-05-02 11:38AM EDT | 20.00 | 4.90 | 4.75 | 4.85 | 0.00 | - | 4 | 211 | 51.17% |
| SNAP241018P00022000 | 2024-05-14 9:37AM EDT | 22.00 | 6.70 | 6.35 | 6.45 | 0.00 | - | 1 | 2 | 48.93% |
| SNAP241018P00023000 | 2024-05-17 9:43AM EDT | 23.00 | 7.25 | 7.20 | 7.30 | +0.15 | +2.11% | 4 | 600 | 47.36% |
| SNAP241018P00024000 | 2024-05-10 10:08AM EDT | 24.00 | 8.15 | 8.10 | 8.20 | 0.00 | - | 224 | 816 | 46.58% |
| SNAP241018P00025000 | 2024-05-08 9:53AM EDT | 25.00 | 8.45 | 9.00 | 9.90 | 0.00 | - | - | 6 | 60.35% |
© 2024 Yahoo. All rights reserved.