Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00002500 | 2024-04-22 2:04PM EDT | 2.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240426C00006000 | 2024-04-22 2:31PM EDT | 6.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 72 | 8 | 0.00% |
| SNAP240426C00006500 | 2024-04-22 3:30PM EDT | 6.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 63 | 32 | 0.00% |
| SNAP240426C00007000 | 2024-04-22 3:15PM EDT | 7.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 113 | 78 | 0.00% |
| SNAP240426C00007500 | 2024-04-22 3:15PM EDT | 7.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 123 | 5 | 0.00% |
| SNAP240426C00008000 | 2024-04-22 2:47PM EDT | 8.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| SNAP240426C00008500 | 2024-04-22 9:41AM EDT | 8.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SNAP240426C00009000 | 2024-04-22 3:29PM EDT | 9.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 80 | 420 | 0.00% |
| SNAP240426C00009500 | 2024-04-22 3:14PM EDT | 9.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 161 | 499 | 0.00% |
| SNAP240426C00010000 | 2024-04-22 3:53PM EDT | 10.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 379 | 1,450 | 0.00% |
| SNAP240426C00010500 | 2024-04-22 3:37PM EDT | 10.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 561 | 4,002 | 0.00% |
| SNAP240426C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,841 | 5,828 | 0.00% |
| SNAP240426C00011500 | 2024-04-22 3:57PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,052 | 7,397 | 12.50% |
| SNAP240426C00012000 | 2024-04-22 3:58PM EDT | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4,343 | 19,805 | 25.00% |
| SNAP240426C00012500 | 2024-04-22 3:55PM EDT | 12.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 986 | 4,252 | 25.00% |
| SNAP240426C00013000 | 2024-04-22 3:53PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 908 | 6,092 | 50.00% |
| SNAP240426C00013500 | 2024-04-22 3:59PM EDT | 13.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,002 | 8,699 | 50.00% |
| SNAP240426C00014000 | 2024-04-22 3:53PM EDT | 14.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 375 | 2,953 | 50.00% |
| SNAP240426C00014500 | 2024-04-22 3:55PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 355 | 1,485 | 50.00% |
| SNAP240426C00015000 | 2024-04-22 3:59PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,499 | 4,928 | 50.00% |
| SNAP240426C00015500 | 2024-04-22 3:49PM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 295 | 589 | 50.00% |
| SNAP240426C00016000 | 2024-04-22 3:59PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 1,572 | 50.00% |
| SNAP240426C00016500 | 2024-04-22 3:12PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 245 | 50.00% |
| SNAP240426C00017000 | 2024-04-22 3:58PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 648 | 1,356 | 50.00% |
| SNAP240426C00017500 | 2024-04-22 1:35PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 196 | 50.00% |
| SNAP240426C00018000 | 2024-04-22 3:48PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 676 | 50.00% |
| SNAP240426C00018500 | 2024-04-22 3:28PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 209 | 50.00% |
| SNAP240426C00019000 | 2024-04-22 11:00AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| SNAP240426C00019500 | 2024-04-22 1:17PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| SNAP240426C00020000 | 2024-04-22 2:04PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 639 | 50.00% |
| SNAP240426C00020500 | 2024-04-22 11:47AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| SNAP240426C00021000 | 2024-04-22 1:28PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,478 | 50.00% |
| SNAP240426C00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,579 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00006000 | 2024-04-15 1:42PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 66 | 50.00% |
| SNAP240426P00006500 | 2024-04-22 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 1,505 | 50.00% |
| SNAP240426P00007000 | 2024-04-22 3:03PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,420 | 1,746 | 50.00% |
| SNAP240426P00007500 | 2024-04-22 3:17PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 26,145 | 50.00% |
| SNAP240426P00008000 | 2024-04-22 3:53PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,671 | 4,364 | 50.00% |
| SNAP240426P00008500 | 2024-04-22 3:51PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 700 | 5,111 | 50.00% |
| SNAP240426P00009000 | 2024-04-22 3:59PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 857 | 2,340 | 50.00% |
| SNAP240426P00009500 | 2024-04-22 3:59PM EDT | 9.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 407 | 6,531 | 50.00% |
| SNAP240426P00010000 | 2024-04-22 3:59PM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,568 | 5,463 | 25.00% |
| SNAP240426P00010500 | 2024-04-22 3:51PM EDT | 10.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,331 | 5,622 | 12.50% |
| SNAP240426P00011000 | 2024-04-22 3:58PM EDT | 11.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,598 | 4,944 | 6.25% |
| SNAP240426P00011500 | 2024-04-22 3:58PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 251 | 3,464 | 0.00% |
| SNAP240426P00012000 | 2024-04-22 3:59PM EDT | 12.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 207 | 1,557 | 0.00% |
| SNAP240426P00012500 | 2024-04-22 3:48PM EDT | 12.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 253 | 618 | 0.00% |
| SNAP240426P00013000 | 2024-04-22 11:10AM EDT | 13.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 72 | 485 | 0.00% |
| SNAP240426P00013500 | 2024-04-22 2:05PM EDT | 13.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SNAP240426P00014000 | 2024-04-22 12:19PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 100 | 93 | 0.00% |
| SNAP240426P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SNAP240426P00015000 | 2024-04-19 3:37PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SNAP240426P00015500 | 2024-04-22 9:45AM EDT | 15.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| SNAP240426P00016000 | 2024-03-22 10:13AM EDT | 16.00 | 4.86 | 4.95 | 5.05 | 0.00 | - | 10 | 10 | 253.91% |
| SNAP240426P00017000 | 2024-04-22 9:45AM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNAP240426P00017500 | 2024-04-19 10:21AM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| SNAP240426P00018000 | 2024-04-22 10:15AM EDT | 18.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SNAP240426P00018500 | 2024-04-18 9:55AM EDT | 18.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SNAP240426P00020500 | 2024-04-18 9:55AM EDT | 20.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.