Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-05-15 2:33PM EDT | 6.00 | 9.95 | 9.40 | 11.00 | 0.00 | - | 60 | 4 | 453.91% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 7.00 | 4.25 | 9.90 | 9.95 | 0.00 | - | 2 | 2 | 653.13% |
| SNAP240524C00007500 | 2024-05-14 10:36AM EDT | 7.50 | 8.30 | 8.50 | 9.60 | 0.00 | - | 9 | 11 | 499.22% |
| SNAP240524C00008000 | 2024-05-08 9:34AM EDT | 8.00 | 8.90 | 7.35 | 8.70 | 0.00 | - | 1 | 6 | 507.81% |
| SNAP240524C00008500 | 2024-04-26 10:14AM EDT | 8.50 | 5.50 | 7.35 | 8.55 | 0.00 | - | 25 | 25 | 401.95% |
| SNAP240524C00009000 | 2024-05-10 3:19PM EDT | 9.00 | 7.01 | 6.30 | 7.40 | 0.00 | - | 1 | 14 | 357.81% |
| SNAP240524C00009500 | 2024-05-15 2:52PM EDT | 9.50 | 6.51 | 5.80 | 6.75 | 0.00 | - | 60 | 10 | 282.81% |
| SNAP240524C00010000 | 2024-05-15 2:33PM EDT | 10.00 | 5.95 | 5.25 | 6.45 | 0.00 | - | 60 | 64 | 318.75% |
| SNAP240524C00010500 | 2024-05-15 3:07PM EDT | 10.50 | 5.60 | 5.50 | 5.65 | 0.00 | - | 6 | 175 | 154.69% |
| SNAP240524C00011000 | 2024-05-17 3:43PM EDT | 11.00 | 5.10 | 5.00 | 6.10 | +0.10 | +2.00% | 399 | 1,578 | 291.80% |
| SNAP240524C00011500 | 2024-05-17 2:39PM EDT | 11.50 | 4.55 | 4.55 | 4.65 | +0.15 | +3.41% | 2 | 247 | 142.19% |
| SNAP240524C00012000 | 2024-05-17 3:43PM EDT | 12.00 | 4.15 | 4.05 | 4.15 | +0.10 | +2.47% | 84 | 401 | 127.34% |
| SNAP240524C00012500 | 2024-05-17 11:58AM EDT | 12.50 | 3.58 | 3.55 | 4.25 | -0.11 | -2.98% | 1 | 200 | 192.19% |
| SNAP240524C00013000 | 2024-05-17 3:31PM EDT | 13.00 | 3.10 | 3.05 | 3.90 | +0.03 | +0.98% | 32 | 1,486 | 184.96% |
| SNAP240524C00013500 | 2024-05-15 3:23PM EDT | 13.50 | 2.70 | 2.37 | 2.70 | 0.00 | - | 8 | 150 | 111.72% |
| SNAP240524C00014000 | 2024-05-17 3:18PM EDT | 14.00 | 2.08 | 2.07 | 2.17 | -0.01 | -0.48% | 236 | 2,181 | 75.39% |
| SNAP240524C00014500 | 2024-05-17 3:22PM EDT | 14.50 | 1.63 | 1.56 | 1.71 | +0.03 | +1.87% | 122 | 347 | 64.06% |
| SNAP240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 1.14 | 1.10 | 1.16 | -0.02 | -1.72% | 322 | 2,945 | 53.13% |
| SNAP240524C00015500 | 2024-05-17 3:46PM EDT | 15.50 | 0.74 | 0.69 | 0.74 | 0.00 | - | 209 | 1,241 | 46.68% |
| SNAP240524C00016000 | 2024-05-17 3:57PM EDT | 16.00 | 0.39 | 0.39 | 0.41 | -0.04 | -9.30% | 1,530 | 2,232 | 43.36% |
| SNAP240524C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 2,154 | 1,965 | 42.58% |
| SNAP240524C00017000 | 2024-05-17 3:53PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1,147 | 2,069 | 46.88% |
| SNAP240524C00017500 | 2024-05-17 3:56PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 280 | 641 | 50.39% |
| SNAP240524C00018000 | 2024-05-17 3:50PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 208 | 474 | 53.91% |
| SNAP240524C00018500 | 2024-05-17 3:17PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 118 | 96 | 59.38% |
| SNAP240524C00019000 | 2024-05-17 12:46PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 173 | 65.63% |
| SNAP240524C00019500 | 2024-05-16 11:12AM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 70.31% |
| SNAP240524C00020000 | 2024-05-10 11:27AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 486 | 81.25% |
| SNAP240524C00020500 | 2024-05-07 12:56PM EDT | 20.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 73 | 85.94% |
| SNAP240524C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 86 | 87.50% |
| SNAP240524C00022000 | 2024-05-17 9:46AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 7 | 98.44% |
| SNAP240524C00022500 | 2024-05-14 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 106 | 106.25% |
| SNAP240524C00023000 | 2024-05-15 9:42AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 75 | 112.50% |
| SNAP240524C00024000 | 2024-05-08 11:24AM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 121.88% |
| SNAP240524C00025000 | 2024-05-14 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 55 | 58 | 192.19% |
| SNAP240524C00026000 | 2024-05-13 1:50PM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 275.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00002500 | 2024-05-03 10:11AM EDT | 2.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 959.38% |
| SNAP240524P00006500 | 2024-05-17 3:34PM EDT | 6.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 45 | 85 | 287.50% |
| SNAP240524P00007000 | 2024-05-17 3:34PM EDT | 7.00 | 0.03 | 0.00 | 0.54 | +0.01 | +50.00% | 20 | 59 | 449.22% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 14 | 418.75% |
| SNAP240524P00008000 | 2024-05-08 12:12PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 424.61% |
| SNAP240524P00008500 | 2024-05-10 2:08PM EDT | 8.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 4 | 44 | 314.06% |
| SNAP240524P00009000 | 2024-05-14 11:00AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 162.50% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.39 | 0.00 | - | 20 | 16 | 281.25% |
| SNAP240524P00010000 | 2024-05-17 10:11AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,000 | 137.50% |
| SNAP240524P00010500 | 2024-05-17 11:21AM EDT | 10.50 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 17 | 1,002 | 203.13% |
| SNAP240524P00011000 | 2024-05-17 11:21AM EDT | 11.00 | 0.03 | 0.00 | 0.21 | +0.01 | +50.00% | 7 | 674 | 185.16% |
| SNAP240524P00011500 | 2024-05-15 3:52PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 279 | 109.38% |
| SNAP240524P00012000 | 2024-05-17 3:52PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 87.50% |
| SNAP240524P00012500 | 2024-05-17 3:29PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 352 | 90.63% |
| SNAP240524P00013000 | 2024-05-16 2:11PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 704 | 78.13% |
| SNAP240524P00013500 | 2024-05-17 3:57PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 946 | 68.75% |
| SNAP240524P00014000 | 2024-05-17 3:56PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 125 | 606 | 57.03% |
| SNAP240524P00014500 | 2024-05-17 2:55PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 123 | 1,708 | 50.78% |
| SNAP240524P00015000 | 2024-05-17 3:33PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 411 | 790 | 43.36% |
| SNAP240524P00015500 | 2024-05-17 3:51PM EDT | 15.50 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 1,711 | 5,517 | 41.41% |
| SNAP240524P00016000 | 2024-05-17 3:58PM EDT | 16.00 | 0.30 | 0.30 | 0.31 | -0.07 | -18.92% | 752 | 942 | 37.70% |
| SNAP240524P00016500 | 2024-05-17 3:40PM EDT | 16.50 | 0.56 | 0.60 | 0.63 | -0.11 | -16.42% | 460 | 1,696 | 40.23% |
| SNAP240524P00017000 | 2024-05-17 3:53PM EDT | 17.00 | 1.00 | 1.00 | 1.05 | -0.13 | -11.50% | 39 | 275 | 45.31% |
| SNAP240524P00017500 | 2024-05-17 3:51PM EDT | 17.50 | 1.45 | 1.45 | 1.51 | -0.01 | -0.68% | 6 | 103 | 50.39% |
| SNAP240524P00018000 | 2024-05-16 11:45AM EDT | 18.00 | 2.05 | 1.92 | 1.99 | 0.00 | - | 1 | 109 | 55.86% |
| SNAP240524P00018500 | 2024-05-17 10:02AM EDT | 18.50 | 2.27 | 2.40 | 2.50 | -0.34 | -13.03% | 1 | 39 | 69.14% |
| SNAP240524P00019000 | 2024-05-15 9:53AM EDT | 19.00 | 3.40 | 2.90 | 2.99 | 0.00 | - | 1 | 1 | 75.00% |
| SNAP240524P00020000 | 2024-05-14 10:01AM EDT | 20.00 | 4.25 | 3.90 | 4.00 | 0.00 | - | 1 | 23 | 50.00% |
| SNAP240524P00020500 | 2024-05-10 12:28PM EDT | 20.50 | 5.00 | 4.40 | 4.50 | 0.00 | - | - | 1 | 50.00% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 6.05 | 6.60 | 0.00 | - | - | 0 | 169.53% |
| SNAP240524P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 13.74 | 13.05 | 14.25 | 0.00 | - | - | 1 | 310.16% |
© 2024 Yahoo. All rights reserved.