Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-05-21 11:21AM EDT | 6.00 | 9.90 | 9.75 | 9.85 | -1.23 | -11.05% | 330 | 49 | 498.44% |
| SNAP240524C00006500 | 2024-05-21 11:40AM EDT | 6.50 | 9.30 | 9.00 | 9.35 | -0.55 | -5.58% | 450 | 105 | 515.63% |
| SNAP240524C00007000 | 2024-05-21 11:41AM EDT | 7.00 | 8.78 | 8.75 | 8.80 | -0.52 | -5.59% | 345 | 2 | 390.63% |
| SNAP240524C00007500 | 2024-05-21 11:41AM EDT | 7.50 | 8.29 | 7.65 | 8.35 | -0.86 | -9.40% | 345 | 65 | 440.63% |
| SNAP240524C00008000 | 2024-05-21 11:40AM EDT | 8.00 | 7.80 | 7.80 | 7.85 | -0.68 | -8.02% | 150 | 36 | 385.94% |
| SNAP240524C00008500 | 2024-05-21 10:20AM EDT | 8.50 | 7.59 | 7.15 | 7.35 | -0.43 | -5.36% | 30 | 85 | 256.25% |
| SNAP240524C00009000 | 2024-05-21 10:35AM EDT | 9.00 | 7.22 | 6.25 | 6.85 | -0.08 | -1.10% | 60 | 16 | 345.31% |
| SNAP240524C00009500 | 2024-05-21 10:24AM EDT | 9.50 | 6.75 | 5.85 | 7.90 | -0.10 | -1.46% | 60 | 10 | 525.00% |
| SNAP240524C00010000 | 2024-05-20 12:58PM EDT | 10.00 | 6.61 | 5.40 | 5.85 | 0.00 | - | 120 | 64 | 290.63% |
| SNAP240524C00010500 | 2024-05-15 3:07PM EDT | 10.50 | 5.60 | 5.15 | 5.55 | 0.00 | - | 6 | 175 | 264.06% |
| SNAP240524C00011000 | 2024-05-17 3:43PM EDT | 11.00 | 5.05 | 4.75 | 4.80 | -0.05 | -0.98% | 3 | 1,383 | 190.63% |
| SNAP240524C00011500 | 2024-05-21 11:21AM EDT | 11.50 | 4.40 | 4.25 | 4.35 | -0.15 | -3.30% | 28 | 249 | 187.50% |
| SNAP240524C00012000 | 2024-05-17 3:43PM EDT | 12.00 | 4.15 | 3.75 | 3.85 | 0.00 | - | 84 | 373 | 167.19% |
| SNAP240524C00012500 | 2024-05-20 12:47PM EDT | 12.50 | 3.80 | 3.25 | 3.35 | 0.00 | - | 11 | 190 | 146.88% |
| SNAP240524C00013000 | 2024-05-21 11:11AM EDT | 13.00 | 2.98 | 2.80 | 2.85 | -0.40 | -11.83% | 17 | 1,500 | 137.50% |
| SNAP240524C00013500 | 2024-05-21 10:53AM EDT | 13.50 | 2.64 | 2.27 | 2.36 | -0.27 | -9.28% | 11 | 170 | 112.50% |
| SNAP240524C00014000 | 2024-05-21 10:44AM EDT | 14.00 | 2.16 | 1.79 | 2.02 | -0.38 | -14.96% | 17 | 1,957 | 117.58% |
| SNAP240524C00014500 | 2024-05-21 11:33AM EDT | 14.50 | 1.28 | 1.31 | 1.37 | -0.73 | -36.32% | 3 | 426 | 78.13% |
| SNAP240524C00015000 | 2024-05-21 11:44AM EDT | 15.00 | 0.88 | 0.83 | 0.89 | -0.63 | -41.72% | 23 | 3,095 | 59.77% |
| SNAP240524C00015500 | 2024-05-21 11:41AM EDT | 15.50 | 0.45 | 0.43 | 0.47 | -0.55 | -55.00% | 92 | 1,399 | 51.95% |
| SNAP240524C00016000 | 2024-05-21 11:45AM EDT | 16.00 | 0.22 | 0.20 | 0.21 | -0.43 | -68.25% | 2,536 | 3,527 | 48.83% |
| SNAP240524C00016500 | 2024-05-21 11:43AM EDT | 16.50 | 0.08 | 0.08 | 0.09 | -0.29 | -78.38% | 28,302 | 26,770 | 50.00% |
| SNAP240524C00017000 | 2024-05-21 11:35AM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.19 | -82.61% | 1,322 | 7,425 | 57.03% |
| SNAP240524C00017500 | 2024-05-21 11:38AM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.10 | -83.33% | 244 | 1,444 | 63.28% |
| SNAP240524C00018000 | 2024-05-21 11:38AM EDT | 18.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 166 | 1,064 | 68.75% |
| SNAP240524C00018500 | 2024-05-20 2:41PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 595 | 84.38% |
| SNAP240524C00019000 | 2024-05-20 2:26PM EDT | 19.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 67 | 226 | 90.63% |
| SNAP240524C00019500 | 2024-05-20 3:31PM EDT | 19.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 44 | 101.56% |
| SNAP240524C00020000 | 2024-05-21 11:42AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 224 | 486 | 110.94% |
| SNAP240524C00020500 | 2024-05-20 10:27AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 81 | 112.50% |
| SNAP240524C00021000 | 2024-05-20 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 141 | 239 | 112.50% |
| SNAP240524C00021500 | 2024-05-20 1:40PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 161 | 131.25% |
| SNAP240524C00022000 | 2024-05-20 3:51PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 75 | 125.00% |
| SNAP240524C00022500 | 2024-05-20 3:46PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 133 | 137.50% |
| SNAP240524C00023000 | 2024-05-15 9:42AM EDT | 23.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 75 | 221.88% |
| SNAP240524C00024000 | 2024-05-08 11:24AM EDT | 24.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | - | 1 | 325.78% |
| SNAP240524C00025000 | 2024-05-14 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 58 | 168.75% |
| SNAP240524C00026000 | 2024-05-13 1:50PM EDT | 26.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 9 | 9 | 352.34% |
| SNAP240524C00032000 | 2024-05-20 1:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 250.00% |
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 | 0.75 | 0.00 | - | 1 | 1 | 1,390.63% |
| SNAP240524P00006000 | 2024-05-21 11:44AM EDT | 6.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 20 | 59 | 678.13% |
| SNAP240524P00006500 | 2024-05-21 11:38AM EDT | 6.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 17 | 105 | 368.75% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 14 | 595.31% |
| SNAP240524P00008000 | 2024-05-08 12:12PM EDT | 8.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 3 | 37 | 607.81% |
| SNAP240524P00008500 | 2024-05-10 2:08PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 231.25% |
| SNAP240524P00009000 | 2024-05-14 11:00AM EDT | 9.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 77 | 353.91% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 20 | 16 | 393.75% |
| SNAP240524P00010000 | 2024-05-20 11:36AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,004 | 175.00% |
| SNAP240524P00010500 | 2024-05-20 10:07AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,002 | 156.25% |
| SNAP240524P00011000 | 2024-05-20 10:07AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 674 | 143.75% |
| SNAP240524P00011500 | 2024-05-15 3:52PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 279 | 153.13% |
| SNAP240524P00012000 | 2024-05-20 1:56PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 677 | 112.50% |
| SNAP240524P00012500 | 2024-05-17 3:29PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 352 | 106.25% |
| SNAP240524P00013000 | 2024-05-16 2:11PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 704 | 81.25% |
| SNAP240524P00013500 | 2024-05-20 3:27PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 434 | 1,249 | 75.00% |
| SNAP240524P00014000 | 2024-05-21 9:31AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 3 | 747 | 62.50% |
| SNAP240524P00014500 | 2024-05-21 11:05AM EDT | 14.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 62 | 2,501 | 50.00% |
| SNAP240524P00015000 | 2024-05-21 11:40AM EDT | 15.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 747 | 1,028 | 45.31% |
| SNAP240524P00015500 | 2024-05-21 11:45AM EDT | 15.50 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 6,956 | 9,811 | 38.48% |
| SNAP240524P00016000 | 2024-05-21 11:46AM EDT | 16.00 | 0.39 | 0.38 | 0.39 | +0.19 | +95.00% | 6,855 | 3,388 | 35.55% |
| SNAP240524P00016500 | 2024-05-21 11:45AM EDT | 16.50 | 0.77 | 0.75 | 0.79 | +0.33 | +75.00% | 572 | 2,821 | 35.16% |
| SNAP240524P00017000 | 2024-05-21 11:25AM EDT | 17.00 | 1.22 | 1.21 | 1.24 | +0.44 | +56.41% | 109 | 799 | 0.00% |
| SNAP240524P00017500 | 2024-05-20 12:52PM EDT | 17.50 | 1.28 | 1.68 | 1.76 | 0.00 | - | 58 | 162 | 0.00% |
| SNAP240524P00018000 | 2024-05-21 11:22AM EDT | 18.00 | 2.15 | 2.16 | 2.23 | +0.65 | +43.33% | 7 | 110 | 0.00% |
| SNAP240524P00019000 | 2024-05-20 10:46AM EDT | 19.00 | 2.50 | 3.15 | 3.25 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240524P00020000 | 2024-05-14 10:01AM EDT | 20.00 | 4.25 | 3.70 | 4.30 | 0.00 | - | 1 | 23 | 129.69% |
| SNAP240524P00020500 | 2024-05-10 12:28PM EDT | 20.50 | 5.00 | 4.65 | 4.75 | 0.00 | - | - | 1 | 0.00% |
| SNAP240524P00022000 | 2024-05-15 11:57AM EDT | 22.00 | 6.15 | 6.15 | 6.25 | 0.00 | - | - | 1 | 0.00% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 6.45 | 6.80 | 0.00 | - | - | 0 | 178.13% |
| SNAP240524P00023500 | 2024-05-15 11:57AM EDT | 23.50 | 7.65 | 7.60 | 8.35 | 0.00 | - | - | 3 | 277.34% |
| SNAP240524P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 13.74 | 14.15 | 14.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.