Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250620C00003000 | 2024-05-14 10:33AM EDT | 3.00 | 12.44 | 12.60 | 13.40 | 0.00 | - | 1 | 2 | 123.05% |
| SNAP250620C00005000 | 2024-04-17 9:42AM EDT | 5.00 | 6.35 | 11.35 | 13.60 | 0.00 | - | 128 | 115 | 143.26% |
| SNAP250620C00008000 | 2024-05-14 2:12PM EDT | 8.00 | 8.40 | 9.00 | 9.20 | 0.00 | - | 1,000 | 1,022 | 80.91% |
| SNAP250620C00010000 | 2024-05-14 1:11PM EDT | 10.00 | 7.22 | 7.55 | 7.75 | 0.00 | - | 2 | 680 | 75.00% |
| SNAP250620C00012000 | 2024-05-16 11:59AM EDT | 12.00 | 6.37 | 6.05 | 6.55 | 0.00 | - | 3 | 800 | 69.48% |
| SNAP250620C00015000 | 2024-05-17 2:01PM EDT | 15.00 | 4.88 | 4.75 | 4.95 | +0.18 | +3.83% | 1 | 8,234 | 67.90% |
| SNAP250620C00017000 | 2024-05-17 10:37AM EDT | 17.00 | 4.00 | 3.95 | 4.05 | 0.00 | - | 152 | 775 | 65.99% |
| SNAP250620C00020000 | 2024-05-13 9:51AM EDT | 20.00 | 2.90 | 2.74 | 3.05 | 0.00 | - | 10 | 99 | 62.55% |
| SNAP250620C00022000 | 2024-05-17 11:36AM EDT | 22.00 | 2.56 | 2.38 | 2.55 | +0.33 | +14.80% | 241 | 161 | 63.04% |
| SNAP250620C00025000 | 2024-05-16 1:00PM EDT | 25.00 | 1.93 | 1.79 | 1.93 | 0.00 | - | 326 | 330 | 62.11% |
| SNAP250620C00027000 | 2024-05-15 12:40PM EDT | 27.00 | 1.57 | 1.47 | 1.64 | 0.00 | - | 486 | 493 | 61.82% |
| SNAP250620C00030000 | 2024-05-14 11:34AM EDT | 30.00 | 0.99 | 0.74 | 1.36 | 0.00 | - | 14 | 5 | 58.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250620P00003000 | 2024-05-16 2:29PM EDT | 3.00 | 0.06 | 0.00 | 0.98 | 0.00 | - | 71 | 100 | 136.13% |
| SNAP250620P00005000 | 2024-04-25 12:54PM EDT | 5.00 | 0.49 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 116.41% |
| SNAP250620P00008000 | 2024-05-14 12:33PM EDT | 8.00 | 0.65 | 0.55 | 0.61 | 0.00 | - | 1 | 2,201 | 64.65% |
| SNAP250620P00010000 | 2024-05-16 10:52AM EDT | 10.00 | 1.08 | 1.00 | 1.10 | 0.00 | - | 1 | 1,525 | 61.18% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 12.00 | 2.01 | 1.64 | 1.75 | 0.00 | - | 1 | 1,540 | 58.35% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 15.00 | 3.15 | 2.95 | 3.05 | 0.00 | - | 27 | 28 | 54.83% |
| SNAP250620P00017000 | 2024-05-10 11:43AM EDT | 17.00 | 4.30 | 4.00 | 4.15 | 0.00 | - | 80 | 189 | 52.64% |
| SNAP250620P00020000 | 2024-05-17 9:53AM EDT | 20.00 | 6.05 | 5.95 | 6.15 | +0.05 | +0.83% | 71 | 475 | 50.68% |
| SNAP250620P00022000 | 2024-05-17 10:10AM EDT | 22.00 | 7.40 | 7.40 | 7.55 | +0.10 | +1.37% | 343 | 55 | 49.76% |
| SNAP250620P00027000 | 2024-05-06 2:23PM EDT | 27.00 | 11.40 | 11.15 | 11.60 | 0.00 | - | - | 1 | 45.00% |
© 2024 Yahoo. All rights reserved.