Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516C00001000 | 2024-04-26 9:30AM EDT | 1.00 | 13.55 | 14.00 | 17.50 | 0.00 | - | 2 | 57 | 334.38% |
| SNAP250516C00002000 | 2024-05-15 3:32PM EDT | 2.00 | 14.31 | 12.05 | 16.30 | 0.00 | - | 1 | 18 | 125.78% |
| SNAP250516C00003000 | 2024-05-09 3:38PM EDT | 3.00 | 13.80 | 12.50 | 13.40 | 0.00 | - | 1 | 22 | 128.91% |
| SNAP250516C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 10.30 | 12.05 | 12.45 | 0.00 | - | 4 | 28 | 92.58% |
| SNAP250516C00005000 | 2024-05-08 9:35AM EDT | 5.00 | 12.24 | 10.35 | 11.60 | 0.00 | - | 10 | 856 | 103.52% |
| SNAP250516C00007000 | 2024-05-08 3:17PM EDT | 7.00 | 10.50 | 9.70 | 11.30 | 0.00 | - | 3 | 1,460 | 112.31% |
| SNAP250516C00010000 | 2024-05-16 10:23AM EDT | 10.00 | 7.30 | 7.05 | 7.65 | 0.00 | - | 5 | 1,048 | 70.75% |
| SNAP250516C00012000 | 2024-05-17 1:49PM EDT | 12.00 | 6.35 | 6.05 | 6.40 | -0.10 | -1.55% | 2 | 3,123 | 71.14% |
| SNAP250516C00015000 | 2024-05-17 3:37PM EDT | 15.00 | 4.75 | 4.65 | 4.80 | +0.80 | +20.25% | 3 | 2,669 | 68.92% |
| SNAP250516C00017000 | 2024-05-16 3:00PM EDT | 17.00 | 3.90 | 3.80 | 3.95 | 0.00 | - | 135 | 3,563 | 67.07% |
| SNAP250516C00020000 | 2024-05-17 10:30AM EDT | 20.00 | 2.85 | 2.80 | 2.89 | -0.07 | -2.40% | 6 | 13,353 | 64.72% |
| SNAP250516C00022000 | 2024-05-13 11:29AM EDT | 22.00 | 2.08 | 2.25 | 2.73 | 0.00 | - | 4 | 693 | 66.38% |
| SNAP250516C00025000 | 2024-05-16 3:32PM EDT | 25.00 | 1.77 | 1.65 | 1.78 | 0.00 | - | 40 | 7,715 | 62.60% |
| SNAP250516C00027000 | 2024-05-07 11:51AM EDT | 27.00 | 2.09 | 1.35 | 1.47 | 0.00 | - | 6 | 111 | 62.13% |
| SNAP250516C00030000 | 2024-05-17 3:21PM EDT | 30.00 | 1.07 | 1.00 | 1.12 | -0.03 | -2.73% | 132 | 1,967 | 61.67% |
| SNAP250516C00032000 | 2024-05-08 12:13PM EDT | 32.00 | 1.19 | 0.82 | 0.96 | 0.00 | - | 5 | 1,107 | 61.62% |
| SNAP250516C00035000 | 2024-05-17 3:52PM EDT | 35.00 | 0.67 | 0.64 | 0.80 | -0.04 | -5.63% | 1 | 4,879 | 62.35% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516P00001000 | 2024-04-26 12:00PM EDT | 1.00 | 0.02 | 0.00 | 0.88 | 0.00 | - | 2 | 184 | 258.20% |
| SNAP250516P00002000 | 2024-05-09 12:32PM EDT | 2.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 114 | 140.23% |
| SNAP250516P00003000 | 2024-05-16 2:30PM EDT | 3.00 | 0.04 | 0.00 | 2.19 | 0.00 | - | 142 | 176 | 194.53% |
| SNAP250516P00004000 | 2024-05-09 12:57PM EDT | 4.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 136 | 97.66% |
| SNAP250516P00005000 | 2024-05-10 1:43PM EDT | 5.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 10 | 1,449 | 78.52% |
| SNAP250516P00007000 | 2024-05-17 3:43PM EDT | 7.00 | 0.37 | 0.15 | 0.43 | 0.00 | - | 10 | 9,360 | 63.48% |
| SNAP250516P00010000 | 2024-05-16 2:48PM EDT | 10.00 | 0.98 | 0.95 | 1.01 | 0.00 | - | 15 | 1,415 | 62.11% |
| SNAP250516P00012000 | 2024-05-17 10:17AM EDT | 12.00 | 1.59 | 1.57 | 1.66 | -0.04 | -2.45% | 2 | 5,357 | 59.38% |
| SNAP250516P00015000 | 2024-05-16 9:40AM EDT | 15.00 | 3.00 | 2.86 | 2.98 | 0.00 | - | 3 | 563 | 56.06% |
| SNAP250516P00017000 | 2024-05-15 3:54PM EDT | 17.00 | 4.00 | 3.95 | 4.05 | 0.00 | - | 24 | 230 | 53.91% |
| SNAP250516P00020000 | 2024-05-16 12:42PM EDT | 20.00 | 5.97 | 5.85 | 6.05 | 0.00 | - | 6 | 506 | 51.47% |
| SNAP250516P00022000 | 2024-05-15 12:53PM EDT | 22.00 | 7.55 | 6.30 | 7.45 | 0.00 | - | 17 | 443 | 50.39% |
| SNAP250516P00025000 | 2024-04-25 3:54PM EDT | 25.00 | 13.85 | 9.70 | 10.30 | 0.00 | - | 10 | 96 | 50.83% |
| SNAP250516P00027000 | 2024-04-25 2:51PM EDT | 27.00 | 15.85 | 11.15 | 11.55 | 0.00 | - | 65 | 64 | 45.95% |
| SNAP250516P00030000 | 2024-04-25 1:56PM EDT | 30.00 | 18.70 | 13.65 | 14.20 | 0.00 | - | 9 | 9 | 41.36% |
| SNAP250516P00032000 | 2024-04-25 1:40PM EDT | 32.00 | 20.70 | 15.05 | 16.85 | 0.00 | - | 6 | 6 | 61.91% |
| SNAP250516P00035000 | 2024-04-19 11:16AM EDT | 35.00 | 23.40 | 17.50 | 21.00 | 0.00 | - | 1 | 4 | 50.34% |
© 2024 Yahoo. All rights reserved.