Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260116C00001000 | 2024-04-26 9:50AM EDT | 1.00 | 13.31 | 13.90 | 16.30 | 0.00 | - | 2 | 27 | 111.72% |
| SNAP260116C00002000 | 2024-04-26 12:32PM EDT | 2.00 | 13.00 | 12.00 | 16.50 | 0.00 | - | 2 | 3 | 108.20% |
| SNAP260116C00003000 | 2024-05-06 3:21PM EDT | 3.00 | 13.90 | 12.65 | 13.60 | 0.00 | - | 4 | 180 | 70.31% |
| SNAP260116C00004000 | 2024-05-08 2:35PM EDT | 4.00 | 12.50 | 11.70 | 12.75 | 0.00 | - | 2 | 25 | 69.34% |
| SNAP260116C00005000 | 2024-05-08 1:43PM EDT | 5.00 | 12.25 | 11.65 | 11.95 | 0.00 | - | 6 | 549 | 88.87% |
| SNAP260116C00007000 | 2024-05-14 10:49AM EDT | 7.00 | 10.00 | 10.20 | 10.50 | 0.00 | - | 35 | 595 | 82.52% |
| SNAP260116C00010000 | 2024-05-17 12:56PM EDT | 10.00 | 8.43 | 8.30 | 8.55 | +0.17 | +2.06% | 6 | 2,360 | 75.83% |
| SNAP260116C00012000 | 2024-05-17 2:24PM EDT | 12.00 | 7.30 | 7.20 | 7.45 | +0.07 | +0.97% | 1 | 2,697 | 72.85% |
| SNAP260116C00015000 | 2024-05-17 3:23PM EDT | 15.00 | 6.00 | 5.90 | 6.05 | +0.10 | +1.69% | 12 | 2,467 | 70.26% |
| SNAP260116C00017000 | 2024-05-17 3:55PM EDT | 17.00 | 5.23 | 5.05 | 5.25 | +0.02 | +0.38% | 92 | 2,364 | 68.04% |
| SNAP260116C00020000 | 2024-05-16 3:26PM EDT | 20.00 | 4.25 | 3.75 | 4.40 | +0.05 | +1.19% | 13 | 4,811 | 64.97% |
| SNAP260116C00022000 | 2024-05-17 2:11PM EDT | 22.00 | 3.85 | 3.55 | 3.85 | +0.19 | +5.19% | 3 | 15,828 | 65.99% |
| SNAP260116C00025000 | 2024-05-17 2:23PM EDT | 25.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 21 | 5,512 | 65.38% |
| SNAP260116C00027000 | 2024-05-15 12:24PM EDT | 27.00 | 2.65 | 2.46 | 3.05 | 0.00 | - | 11 | 679 | 65.38% |
| SNAP260116C00030000 | 2024-05-17 3:39PM EDT | 30.00 | 2.15 | 1.95 | 2.48 | -0.08 | -3.59% | 12 | 4,563 | 63.67% |
| SNAP260116C00032000 | 2024-05-15 2:11PM EDT | 32.00 | 1.89 | 1.71 | 2.20 | -0.06 | -3.08% | 4 | 8,108 | 63.23% |
| SNAP260116C00035000 | 2024-05-17 9:55AM EDT | 35.00 | 1.65 | 1.55 | 1.85 | -0.01 | -0.60% | 6 | 19,162 | 63.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260116P00001000 | 2024-05-13 9:58AM EDT | 1.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 108 | 111.72% |
| SNAP260116P00002000 | 2024-04-16 3:54PM EDT | 2.00 | 0.13 | 0.03 | 0.38 | 0.00 | - | 50 | 30 | 108.98% |
| SNAP260116P00003000 | 2024-04-15 1:32PM EDT | 3.00 | 0.22 | 0.06 | 0.49 | 0.00 | - | 2 | 14 | 93.36% |
| SNAP260116P00004000 | 2024-05-16 11:26AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 13,876 | 25.00% |
| SNAP260116P00005000 | 2024-05-08 3:01PM EDT | 5.00 | 0.40 | 0.33 | 0.53 | 0.00 | - | 32 | 4,775 | 74.22% |
| SNAP260116P00007000 | 2024-05-17 3:11PM EDT | 7.00 | 0.73 | 0.70 | 0.77 | -0.01 | -1.35% | 16 | 1,052 | 65.58% |
| SNAP260116P00010000 | 2024-05-17 3:02PM EDT | 10.00 | 1.55 | 1.51 | 1.64 | +0.02 | +1.31% | 111 | 4,885 | 60.25% |
| SNAP260116P00012000 | 2024-05-16 3:37PM EDT | 12.00 | 2.32 | 2.27 | 2.38 | 0.00 | - | 100 | 3,700 | 57.47% |
| SNAP260116P00015000 | 2024-05-16 1:01PM EDT | 15.00 | 3.79 | 3.70 | 3.85 | 0.00 | - | 1 | 15,424 | 54.64% |
| SNAP260116P00017000 | 2024-05-17 3:55PM EDT | 17.00 | 4.87 | 4.75 | 5.00 | +0.08 | +1.67% | 40 | 837 | 52.52% |
| SNAP260116P00020000 | 2024-05-09 10:02AM EDT | 20.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 20 | 404 | 50.12% |
| SNAP260116P00022000 | 2024-05-16 3:47PM EDT | 22.00 | 8.18 | 7.70 | 8.25 | 0.00 | - | 1 | 1,125 | 49.05% |
| SNAP260116P00025000 | 2024-05-09 10:16AM EDT | 25.00 | 10.20 | 10.40 | 10.55 | 0.00 | - | 3 | 1,475 | 46.95% |
| SNAP260116P00027000 | 2024-04-26 9:47AM EDT | 27.00 | 13.00 | 11.95 | 12.20 | 0.00 | - | 1 | 3 | 45.85% |
| SNAP260116P00030000 | 2024-05-03 1:31PM EDT | 30.00 | 15.00 | 14.50 | 15.75 | 0.00 | - | 1 | 43 | 58.30% |
| SNAP260116P00032000 | 2024-01-10 3:03PM EDT | 32.00 | 15.59 | 20.40 | 22.95 | 0.00 | - | 20 | 0 | 109.79% |
| SNAP260116P00035000 | 2024-05-14 2:40PM EDT | 35.00 | 19.80 | 18.20 | 20.00 | 0.00 | - | 1 | 3 | 54.05% |
© 2024 Yahoo. All rights reserved.