Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220C00003000 | 2024-05-10 10:31AM EDT | 3.00 | 13.10 | 12.20 | 13.25 | 0.00 | - | 7 | 19 | 144.53% |
| SNAP241220C00005000 | 2024-05-08 3:11PM EDT | 5.00 | 11.95 | 10.85 | 11.35 | 0.00 | - | 1 | 32 | 77.34% |
| SNAP241220C00006000 | 2024-05-09 12:21PM EDT | 6.00 | 10.55 | 10.30 | 11.85 | 0.00 | - | 3 | 26 | 144.14% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 7.00 | 8.60 | 8.50 | 9.50 | 0.00 | - | 1 | 13 | 93.26% |
| SNAP241220C00008000 | 2024-05-10 2:29PM EDT | 8.00 | 8.50 | 7.55 | 8.95 | 0.00 | - | 21 | 83 | 64.26% |
| SNAP241220C00009000 | 2024-05-14 10:16AM EDT | 9.00 | 7.45 | 7.05 | 7.80 | 0.00 | - | 2 | 357 | 65.63% |
| SNAP241220C00010000 | 2024-05-17 12:36PM EDT | 10.00 | 7.00 | 6.85 | 7.95 | +0.45 | +6.87% | 50 | 479 | 93.31% |
| SNAP241220C00011000 | 2024-05-15 11:57AM EDT | 11.00 | 6.00 | 6.05 | 7.20 | 0.00 | - | 1 | 64 | 87.79% |
| SNAP241220C00012000 | 2024-05-17 3:00PM EDT | 12.00 | 5.45 | 5.00 | 5.55 | +0.07 | +1.30% | 5 | 418 | 65.97% |
| SNAP241220C00013000 | 2024-05-17 10:00AM EDT | 13.00 | 4.80 | 4.05 | 4.90 | +0.20 | +4.35% | 4 | 511 | 60.69% |
| SNAP241220C00014000 | 2024-05-17 2:45PM EDT | 14.00 | 4.20 | 4.20 | 4.30 | +0.03 | +0.72% | 3 | 153 | 68.36% |
| SNAP241220C00015000 | 2024-05-17 10:10AM EDT | 15.00 | 3.82 | 3.65 | 3.75 | +0.10 | +2.69% | 3 | 4,130 | 66.65% |
| SNAP241220C00016000 | 2024-05-17 3:42PM EDT | 16.00 | 3.27 | 3.20 | 3.30 | +0.12 | +3.81% | 25 | 270 | 66.11% |
| SNAP241220C00017000 | 2024-05-14 3:20PM EDT | 17.00 | 2.89 | 2.78 | 2.85 | +0.27 | +10.31% | 17 | 625 | 64.99% |
| SNAP241220C00018000 | 2024-05-16 2:09PM EDT | 18.00 | 2.47 | 2.40 | 2.49 | 0.00 | - | 5 | 42 | 64.31% |
| SNAP241220C00019000 | 2024-05-07 10:12AM EDT | 19.00 | 2.74 | 2.09 | 2.17 | 0.00 | - | 300 | 309 | 63.92% |
| SNAP241220C00020000 | 2024-05-17 1:00PM EDT | 20.00 | 1.87 | 1.82 | 1.88 | +0.12 | +6.86% | 12 | 1,270 | 63.53% |
| SNAP241220C00021000 | 2024-05-13 9:58AM EDT | 21.00 | 1.55 | 1.58 | 1.65 | 0.00 | - | 1 | 6 | 63.38% |
| SNAP241220C00022000 | 2024-05-17 12:14PM EDT | 22.00 | 1.42 | 1.38 | 1.44 | -0.04 | -2.74% | 2 | 139 | 63.28% |
| SNAP241220C00023000 | 2024-05-02 12:35PM EDT | 23.00 | 1.41 | 1.20 | 1.25 | 0.00 | - | - | 2 | 63.04% |
| SNAP241220C00024000 | 2024-05-10 9:31AM EDT | 24.00 | 1.23 | 1.05 | 1.09 | 0.00 | - | 1 | 3 | 62.99% |
| SNAP241220C00025000 | 2024-05-16 3:24PM EDT | 25.00 | 0.95 | 0.91 | 0.95 | 0.00 | - | 1 | 268 | 62.79% |
| SNAP241220C00027000 | 2024-05-06 2:42PM EDT | 27.00 | 0.96 | 0.69 | 0.72 | 0.00 | - | 1 | 149 | 62.55% |
| SNAP241220C00030000 | 2024-05-16 3:23PM EDT | 30.00 | 0.48 | 0.46 | 0.48 | 0.00 | - | 1 | 65 | 62.35% |
| SNAP241220C00032000 | 2024-05-07 10:04AM EDT | 32.00 | 0.51 | 0.35 | 0.38 | 0.00 | - | 1 | 52 | 62.50% |
| SNAP241220C00035000 | 2024-05-17 11:37AM EDT | 35.00 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 6 | 445 | 62.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220P00003000 | 2024-05-07 3:13PM EDT | 3.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 635 | 157.03% |
| SNAP241220P00005000 | 2024-05-17 10:38AM EDT | 5.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 1,826 | 78.91% |
| SNAP241220P00006000 | 2024-05-17 10:46AM EDT | 6.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 80 | 5,128 | 74.22% |
| SNAP241220P00007000 | 2024-05-02 3:07PM EDT | 7.00 | 0.20 | 0.12 | 0.20 | 0.00 | - | 1 | 1,504 | 71.09% |
| SNAP241220P00008000 | 2024-05-15 1:31PM EDT | 8.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 5 | 5,328 | 67.38% |
| SNAP241220P00009000 | 2024-05-10 10:13AM EDT | 9.00 | 0.40 | 0.35 | 0.38 | 0.00 | - | 1 | 10 | 65.14% |
| SNAP241220P00010000 | 2024-05-13 11:35AM EDT | 10.00 | 0.60 | 0.52 | 0.55 | 0.00 | - | 1 | 444 | 63.28% |
| SNAP241220P00011000 | 2024-05-17 12:58PM EDT | 11.00 | 0.77 | 0.74 | 0.78 | -0.02 | -2.53% | 1 | 138 | 61.87% |
| SNAP241220P00012000 | 2024-05-15 1:43PM EDT | 12.00 | 1.06 | 0.98 | 1.06 | 0.00 | - | 27 | 484 | 60.06% |
| SNAP241220P00013000 | 2024-05-16 10:09AM EDT | 13.00 | 1.42 | 1.16 | 1.40 | 0.00 | - | 11 | 280 | 56.98% |
| SNAP241220P00014000 | 2024-05-15 12:30PM EDT | 14.00 | 1.75 | 1.72 | 1.77 | 0.00 | - | 10 | 641 | 57.81% |
| SNAP241220P00015000 | 2024-05-14 2:33PM EDT | 15.00 | 2.42 | 2.17 | 2.25 | 0.00 | - | 14 | 495 | 57.08% |
| SNAP241220P00016000 | 2024-05-15 2:15PM EDT | 16.00 | 2.74 | 2.67 | 2.73 | 0.00 | - | 2 | 70 | 55.71% |
| SNAP241220P00017000 | 2024-05-16 9:33AM EDT | 17.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 130 | 328 | 54.49% |
| SNAP241220P00018000 | 2024-05-10 12:09PM EDT | 18.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 7 | 25 | 53.76% |
| SNAP241220P00019000 | 2024-05-07 2:20PM EDT | 19.00 | 4.25 | 4.50 | 4.60 | 0.00 | - | 2 | 7 | 53.08% |
| SNAP241220P00020000 | 2024-05-09 10:21AM EDT | 20.00 | 5.15 | 5.20 | 5.35 | 0.00 | - | 1 | 416 | 52.52% |
| SNAP241220P00022000 | 2024-04-29 1:46PM EDT | 22.00 | 7.95 | 6.75 | 6.85 | 0.00 | - | 3 | 147 | 50.39% |
| SNAP241220P00023000 | 2024-05-08 10:06AM EDT | 23.00 | 7.30 | 6.55 | 7.70 | 0.00 | - | - | 3 | 51.56% |
| SNAP241220P00024000 | 2024-05-07 2:25PM EDT | 24.00 | 7.95 | 8.40 | 8.50 | 0.00 | - | - | 1 | 49.37% |
| SNAP241220P00025000 | 2024-05-08 10:02AM EDT | 25.00 | 8.95 | 9.15 | 9.75 | 0.00 | - | 1 | 65 | 50.88% |
| SNAP241220P00027000 | 2024-04-25 12:36PM EDT | 27.00 | 15.95 | 10.15 | 11.85 | 0.00 | - | 9 | 23 | 67.97% |
| SNAP241220P00030000 | 2024-04-19 10:09AM EDT | 30.00 | 18.25 | 13.90 | 14.75 | 0.00 | - | 2 | 3 | 58.89% |
| SNAP241220P00032000 | 2024-05-03 11:11AM EDT | 32.00 | 15.90 | 15.40 | 16.05 | 0.00 | - | 1 | 1 | 48.05% |
| SNAP241220P00035000 | 2024-02-13 1:11PM EDT | 35.00 | 23.75 | 23.50 | 23.65 | 0.00 | - | 11 | 0 | 168.19% |
© 2024 Yahoo. All rights reserved.