Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250321C00003000 | 2024-05-09 12:26PM EDT | 3.00 | 13.50 | 12.90 | 13.30 | 0.00 | - | 2 | 5 | 92.19% |
| SNAP250321C00005000 | 2024-05-07 12:22PM EDT | 5.00 | 12.39 | 10.60 | 13.60 | 0.00 | - | 1 | 42 | 142.38% |
| SNAP250321C00008000 | 2024-05-14 11:01AM EDT | 8.00 | 8.50 | 8.65 | 8.90 | 0.00 | - | 1 | 253 | 79.59% |
| SNAP250321C00010000 | 2024-05-15 12:13PM EDT | 10.00 | 7.20 | 6.80 | 7.40 | 0.00 | - | 1 | 687 | 69.58% |
| SNAP250321C00013000 | 2024-05-17 1:36PM EDT | 13.00 | 5.40 | 5.30 | 5.45 | +0.03 | +0.56% | 124 | 2,385 | 69.97% |
| SNAP250321C00015000 | 2024-05-17 11:03AM EDT | 15.00 | 4.38 | 4.25 | 4.40 | +0.23 | +5.54% | 3 | 4,208 | 67.48% |
| SNAP250321C00017000 | 2024-05-16 3:35PM EDT | 17.00 | 3.51 | 3.40 | 3.55 | 0.00 | - | 5 | 4,807 | 65.92% |
| SNAP250321C00020000 | 2024-05-14 3:50PM EDT | 20.00 | 2.35 | 2.30 | 2.54 | 0.00 | - | 1 | 1,703 | 63.11% |
| SNAP250321C00022000 | 2024-05-17 12:07PM EDT | 22.00 | 2.03 | 1.94 | 2.06 | -0.03 | -1.46% | 40 | 10,815 | 63.67% |
| SNAP250321C00025000 | 2024-05-15 9:43AM EDT | 25.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 2 | 1,619 | 62.65% |
| SNAP250321C00027000 | 2024-05-15 2:59PM EDT | 27.00 | 1.20 | 1.10 | 1.21 | 0.00 | - | 1 | 7,680 | 62.45% |
| SNAP250321C00030000 | 2024-05-13 3:51PM EDT | 30.00 | 0.81 | 0.75 | 0.90 | 0.00 | - | 71 | 1,473 | 61.67% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250321P00003000 | 2024-05-02 12:19PM EDT | 3.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 40 | 1,479 | 89.06% |
| SNAP250321P00005000 | 2024-05-17 3:37PM EDT | 5.00 | 0.13 | 0.08 | 0.14 | +0.03 | +30.00% | 50 | 1,622 | 75.00% |
| SNAP250321P00008000 | 2024-05-16 11:21AM EDT | 8.00 | 0.41 | 0.39 | 0.42 | 0.00 | - | 11 | 2,931 | 65.53% |
| SNAP250321P00010000 | 2024-05-16 11:21AM EDT | 10.00 | 0.81 | 0.77 | 0.82 | 0.00 | - | 1 | 1,376 | 61.82% |
| SNAP250321P00013000 | 2024-05-14 1:18PM EDT | 13.00 | 1.92 | 1.72 | 2.22 | 0.00 | - | 3 | 2,155 | 62.55% |
| SNAP250321P00015000 | 2024-05-10 3:00PM EDT | 15.00 | 2.71 | 2.45 | 2.74 | 0.00 | - | 10 | 659 | 54.96% |
| SNAP250321P00017000 | 2024-05-15 9:41AM EDT | 17.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 1,055 | 53.86% |
| SNAP250321P00020000 | 2024-05-14 9:50AM EDT | 20.00 | 5.85 | 5.60 | 5.75 | 0.00 | - | 124 | 407 | 51.17% |
| SNAP250321P00022000 | 2024-05-07 11:29AM EDT | 22.00 | 6.65 | 7.10 | 7.25 | 0.00 | - | 10 | 339 | 51.10% |
| SNAP250321P00025000 | 2024-05-14 9:39AM EDT | 25.00 | 9.95 | 9.55 | 9.70 | 0.00 | - | 1 | 103 | 48.78% |
| SNAP250321P00027000 | 2024-04-25 1:57PM EDT | 27.00 | 15.75 | 11.15 | 11.40 | 0.00 | - | 2 | 64 | 45.90% |
| SNAP250321P00030000 | 2024-04-25 12:45PM EDT | 30.00 | 18.95 | 13.00 | 15.00 | 0.00 | - | 9 | 15 | 66.87% |
© 2024 Yahoo. All rights reserved.