Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-05-01 12:38PM EDT | 1.00 | 14.94 | 13.20 | 16.40 | 0.00 | - | 10 | 70 | 0.00% |
| SNAP250117C00002000 | 2024-04-26 12:50PM EDT | 2.00 | 12.85 | 13.50 | 14.25 | 0.00 | - | 1 | 14 | 170.70% |
| SNAP250117C00003000 | 2024-05-13 1:57PM EDT | 3.00 | 12.95 | 12.10 | 14.50 | 0.00 | - | 1 | 374 | 143.55% |
| SNAP250117C00004000 | 2024-05-02 3:49PM EDT | 4.00 | 12.45 | 12.25 | 14.30 | 0.00 | - | 1 | 121 | 202.73% |
| SNAP250117C00005000 | 2024-05-17 3:35PM EDT | 5.00 | 11.25 | 11.25 | 11.40 | -0.07 | -0.62% | 5 | 4,458 | 103.32% |
| SNAP250117C00006000 | 2024-05-01 3:05PM EDT | 6.00 | 10.60 | 9.40 | 10.90 | 0.00 | - | 8 | 14 | 70.51% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 7.00 | 9.25 | 8.45 | 11.50 | 0.00 | - | 1 | 9 | 112.79% |
| SNAP250117C00008000 | 2024-05-16 2:34PM EDT | 8.00 | 8.64 | 8.55 | 8.70 | 0.00 | - | 15 | 1,990 | 82.23% |
| SNAP250117C00009000 | 2024-05-16 11:23AM EDT | 9.00 | 7.68 | 6.95 | 8.55 | 0.00 | - | 1 | 81 | 76.37% |
| SNAP250117C00010000 | 2024-05-16 2:45PM EDT | 10.00 | 7.00 | 6.95 | 7.05 | 0.00 | - | 12 | 12,555 | 74.66% |
| SNAP250117C00011000 | 2024-05-16 12:50PM EDT | 11.00 | 6.20 | 6.20 | 6.35 | 0.00 | - | 4 | 387 | 72.46% |
| SNAP250117C00012000 | 2024-05-17 12:25PM EDT | 12.00 | 5.64 | 5.50 | 5.65 | +0.12 | +2.17% | 119 | 8,428 | 70.02% |
| SNAP250117C00013000 | 2024-05-16 9:44AM EDT | 13.00 | 4.78 | 4.90 | 5.00 | 0.00 | - | 100 | 210 | 68.46% |
| SNAP250117C00014000 | 2024-05-17 10:24AM EDT | 14.00 | 4.35 | 4.30 | 4.45 | +0.03 | +0.69% | 13 | 545 | 67.04% |
| SNAP250117C00015000 | 2024-05-17 2:01PM EDT | 15.00 | 3.85 | 3.80 | 3.90 | -0.02 | -0.52% | 19 | 30,467 | 65.82% |
| SNAP250117C00016000 | 2024-05-17 11:35AM EDT | 16.00 | 3.38 | 3.30 | 3.45 | -0.05 | -1.46% | 27 | 2,089 | 64.70% |
| SNAP250117C00017000 | 2024-05-17 2:13PM EDT | 17.00 | 2.96 | 2.92 | 3.00 | -0.04 | -1.33% | 67 | 18,760 | 63.94% |
| SNAP250117C00018000 | 2024-05-17 12:58PM EDT | 18.00 | 2.62 | 2.55 | 2.63 | +0.10 | +3.97% | 4 | 235 | 63.28% |
| SNAP250117C00019000 | 2024-05-15 3:30PM EDT | 19.00 | 2.35 | 2.23 | 2.29 | 0.00 | - | 10 | 85 | 62.65% |
| SNAP250117C00020000 | 2024-05-17 2:26PM EDT | 20.00 | 1.99 | 1.95 | 2.00 | -0.01 | -0.50% | 43 | 19,423 | 62.21% |
| SNAP250117C00021000 | 2024-05-14 3:58PM EDT | 21.00 | 1.64 | 1.70 | 1.75 | 0.00 | - | 93 | 86 | 61.84% |
| SNAP250117C00022000 | 2024-05-16 3:53PM EDT | 22.00 | 1.55 | 1.49 | 1.52 | 0.00 | - | 9 | 32,957 | 61.50% |
| SNAP250117C00023000 | 2024-05-15 2:42PM EDT | 23.00 | 1.32 | 1.30 | 1.34 | 0.00 | - | 26 | 349 | 61.38% |
| SNAP250117C00024000 | 2024-05-17 3:39PM EDT | 24.00 | 1.16 | 1.14 | 1.17 | +0.07 | +6.42% | 1 | 159 | 61.18% |
| SNAP250117C00025000 | 2024-05-17 2:46PM EDT | 25.00 | 1.02 | 0.99 | 1.02 | -0.03 | -2.86% | 8 | 25,797 | 60.84% |
| SNAP250117C00027000 | 2024-05-15 2:33PM EDT | 27.00 | 0.77 | 0.76 | 0.80 | 0.00 | - | 2 | 324 | 60.84% |
| SNAP250117C00030000 | 2024-05-17 2:55PM EDT | 30.00 | 0.55 | 0.52 | 0.55 | +0.01 | +1.85% | 1 | 1,860 | 60.79% |
| SNAP250117C00032000 | 2024-05-15 1:18PM EDT | 32.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 4 | 5,971 | 60.64% |
| SNAP250117C00035000 | 2024-05-17 1:52PM EDT | 35.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 3,327 | 60.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-05-07 12:32PM EDT | 1.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 339 | 146.88% |
| SNAP250117P00002000 | 2024-05-13 11:08AM EDT | 2.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2,160 | 6,220 | 125.00% |
| SNAP250117P00003000 | 2024-05-03 10:58AM EDT | 3.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 849 | 98.44% |
| SNAP250117P00004000 | 2024-05-17 12:27PM EDT | 4.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 40 | 935 | 86.33% |
| SNAP250117P00005000 | 2024-05-17 9:46AM EDT | 5.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 140 | 11,832 | 79.30% |
| SNAP250117P00006000 | 2024-05-16 2:53PM EDT | 6.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 160 | 10 | 73.83% |
| SNAP250117P00007000 | 2024-05-02 2:31PM EDT | 7.00 | 0.25 | 0.15 | 0.23 | 0.00 | - | 2 | 58 | 69.53% |
| SNAP250117P00008000 | 2024-05-16 2:36PM EDT | 8.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 2 | 19,208 | 65.72% |
| SNAP250117P00009000 | 2024-05-16 11:37AM EDT | 9.00 | 0.42 | 0.39 | 0.42 | 0.00 | - | 2 | 119 | 63.28% |
| SNAP250117P00010000 | 2024-05-16 2:31PM EDT | 10.00 | 0.58 | 0.56 | 0.60 | 0.00 | - | 6 | 18,608 | 61.33% |
| SNAP250117P00011000 | 2024-05-09 3:58PM EDT | 11.00 | 0.80 | 0.78 | 0.83 | 0.00 | - | 4 | 209 | 59.67% |
| SNAP250117P00012000 | 2024-05-17 10:25AM EDT | 12.00 | 1.08 | 1.06 | 1.10 | -0.05 | -4.42% | 31 | 13,298 | 58.15% |
| SNAP250117P00013000 | 2024-05-17 3:43PM EDT | 13.00 | 1.41 | 1.39 | 1.44 | -0.17 | -10.76% | 1 | 246 | 56.89% |
| SNAP250117P00014000 | 2024-05-16 1:49PM EDT | 14.00 | 1.86 | 1.79 | 1.83 | 0.00 | - | 1 | 3,242 | 55.81% |
| SNAP250117P00015000 | 2024-05-17 3:43PM EDT | 15.00 | 2.27 | 2.24 | 2.29 | -0.01 | -0.44% | 1 | 11,298 | 54.83% |
| SNAP250117P00016000 | 2024-05-15 12:36PM EDT | 16.00 | 2.86 | 2.75 | 2.81 | 0.00 | - | 278 | 727 | 54.00% |
| SNAP250117P00017000 | 2024-05-16 12:48PM EDT | 17.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 64 | 3,138 | 53.22% |
| SNAP250117P00018000 | 2024-05-13 1:18PM EDT | 18.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 12 | 92 | 52.05% |
| SNAP250117P00019000 | 2024-05-14 11:05AM EDT | 19.00 | 4.90 | 4.60 | 4.70 | 0.00 | - | 300 | 331 | 51.90% |
| SNAP250117P00020000 | 2024-05-10 10:14AM EDT | 20.00 | 5.50 | 5.30 | 5.40 | 0.00 | - | 1 | 2,626 | 50.93% |
| SNAP250117P00021000 | 2024-05-09 10:48AM EDT | 21.00 | 6.00 | 6.05 | 6.15 | 0.00 | - | 1 | 24 | 50.17% |
| SNAP250117P00022000 | 2024-05-07 2:30PM EDT | 22.00 | 6.50 | 6.80 | 6.95 | 0.00 | - | 5 | 1,337 | 50.83% |
| SNAP250117P00023000 | 2024-05-08 3:32PM EDT | 23.00 | 7.35 | 7.60 | 7.75 | 0.00 | - | 3 | 99 | 49.76% |
| SNAP250117P00024000 | 2024-05-08 3:10PM EDT | 24.00 | 8.15 | 8.45 | 8.60 | 0.00 | - | - | 4 | 49.17% |
| SNAP250117P00025000 | 2024-05-15 3:37PM EDT | 25.00 | 9.20 | 8.30 | 9.45 | 0.00 | - | 3 | 983 | 47.85% |
| SNAP250117P00027000 | 2024-04-25 3:51PM EDT | 27.00 | 15.65 | 11.10 | 12.15 | 0.00 | - | 50 | 61 | 58.11% |
| SNAP250117P00030000 | 2024-04-25 10:55AM EDT | 30.00 | 19.10 | 13.90 | 14.05 | 0.00 | - | 1 | 4 | 41.99% |
| SNAP250117P00032000 | 2024-04-25 2:14PM EDT | 32.00 | 20.55 | 15.35 | 16.45 | 0.00 | - | 1 | 1 | 63.72% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 18.40 | 18.95 | 0.00 | - | 22 | 0 | 31.25% |
© 2024 Yahoo. All rights reserved.