Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240913C00005000 | 2024-08-19 10:08AM EDT | 5.00 | 4.40 | 3.10 | 5.65 | 0.00 | - | 1 | 0 | 714.06% |
| SNAP240913C00006000 | 2024-09-06 10:40AM EDT | 6.00 | 2.65 | 2.15 | 4.05 | 0.00 | - | 1 | 3 | 446.88% |
| SNAP240913C00007000 | 2024-09-09 9:51AM EDT | 7.00 | 1.58 | 1.52 | 1.61 | +0.06 | +3.95% | 1 | 12 | 90.63% |
| SNAP240913C00007500 | 2024-09-06 3:13PM EDT | 7.50 | 1.16 | 1.03 | 1.09 | 0.00 | - | 10 | 10 | 56.25% |
| SNAP240913C00008000 | 2024-09-09 11:40AM EDT | 8.00 | 0.59 | 0.57 | 0.61 | -0.09 | -13.24% | 11 | 162 | 52.34% |
| SNAP240913C00008500 | 2024-09-09 11:42AM EDT | 8.50 | 0.23 | 0.21 | 0.23 | -0.07 | -24.14% | 259 | 511 | 50.78% |
| SNAP240913C00009000 | 2024-09-09 11:50AM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 10,205 | 2,526 | 48.44% |
| SNAP240913C00009500 | 2024-09-09 11:32AM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,815 | 12,460 | 56.25% |
| SNAP240913C00010000 | 2024-09-09 10:29AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 4,210 | 65.63% |
| SNAP240913C00010500 | 2024-09-04 11:18AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 959 | 81.25% |
| SNAP240913C00011000 | 2024-09-04 3:29PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,565 | 2,218 | 96.88% |
| SNAP240913C00011500 | 2024-09-05 1:48PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 802 | 112.50% |
| SNAP240913C00012000 | 2024-08-30 12:35PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 658 | 125.00% |
| SNAP240913C00012500 | 2024-08-09 2:48PM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 201 | 55 | 159.38% |
| SNAP240913C00013000 | 2024-08-29 9:37AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 597 | 150.00% |
| SNAP240913C00013500 | 2024-08-28 9:33AM EDT | 13.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 310 | 193.75% |
| SNAP240913C00014000 | 2024-08-22 2:00PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 175.00% |
| SNAP240913C00014500 | 2024-08-09 11:42AM EDT | 14.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 100 | 367.19% |
| SNAP240913C00015000 | 2024-08-26 2:26PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 382.81% |
| SNAP240913C00015500 | 2024-08-26 2:39PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 24 | 218.75% |
| SNAP240913C00016000 | 2024-08-26 11:31AM EDT | 16.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 410.94% |
| SNAP240913C00019000 | 2024-08-19 1:57PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 482.81% |
| SNAP240913C00021000 | 2024-08-13 2:51PM EDT | 21.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 522.66% |
| SNAP240913C00022000 | 2024-08-09 12:00PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 5 | 540.63% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240913P00005000 | 2024-08-07 10:45AM EDT | 5.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 2 | 438.28% |
| SNAP240913P00006500 | 2024-09-03 10:48AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 300 | 128.13% |
| SNAP240913P00007000 | 2024-08-20 10:29AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 90.63% |
| SNAP240913P00007500 | 2024-09-09 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 1,565 | 56.25% |
| SNAP240913P00008000 | 2024-09-09 11:25AM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,230 | 8,661 | 50.00% |
| SNAP240913P00008500 | 2024-09-09 11:43AM EDT | 8.50 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 697 | 11,052 | 46.88% |
| SNAP240913P00009000 | 2024-09-09 11:47AM EDT | 9.00 | 0.49 | 0.46 | 0.49 | -0.01 | -2.00% | 235 | 7,313 | 46.09% |
| SNAP240913P00009500 | 2024-09-09 10:38AM EDT | 9.50 | 0.89 | 0.80 | 0.99 | -0.04 | -4.30% | 42 | 489 | 75.00% |
| SNAP240913P00010000 | 2024-09-06 3:54PM EDT | 10.00 | 1.44 | 0.98 | 1.49 | 0.00 | - | 7 | 104 | 99.22% |
| SNAP240913P00010500 | 2024-09-06 10:06AM EDT | 10.50 | 1.72 | 1.87 | 2.01 | 0.00 | - | 12 | 33 | 132.81% |
| SNAP240913P00011000 | 2024-08-12 1:11PM EDT | 11.00 | 2.05 | 2.27 | 2.54 | 0.00 | - | 5 | 5 | 170.31% |
| SNAP240913P00011500 | 2024-09-06 9:58AM EDT | 11.50 | 2.67 | 1.56 | 4.90 | 0.00 | - | 1 | 2 | 267.58% |
| SNAP240913P00012000 | 2024-08-16 2:08PM EDT | 12.00 | 2.91 | 2.70 | 5.40 | 0.00 | - | 1 | 0 | 389.45% |
| SNAP240913P00012500 | 2024-09-03 12:07PM EDT | 12.50 | 3.55 | 3.20 | 5.90 | 0.00 | - | 2 | 2 | 412.50% |
| SNAP240913P00013000 | 2024-08-30 11:18AM EDT | 13.00 | 3.79 | 3.70 | 6.05 | 0.00 | - | 1 | 4 | 379.69% |
| SNAP240913P00013500 | 2024-08-09 11:06AM EDT | 13.50 | 4.45 | 3.95 | 5.70 | 0.00 | - | 3 | 0 | 497.27% |
| SNAP240913P00014500 | 2024-08-29 2:59PM EDT | 14.50 | 5.26 | 5.05 | 7.90 | 0.00 | - | 6 | 0 | 467.19% |
| SNAP240913P00015500 | 2024-09-05 11:27AM EDT | 15.50 | 6.77 | 6.25 | 7.15 | +0.05 | +0.74% | 2 | 0 | 376.56% |
| SNAP240913P00016000 | 2024-08-13 10:21AM EDT | 16.00 | 6.60 | 6.75 | 9.10 | 0.00 | - | 3 | 0 | 498.44% |
| SNAP240913P00017500 | 2024-08-27 10:56AM EDT | 17.50 | 8.00 | 8.25 | 10.90 | 0.00 | - | 1 | 1 | 589.45% |
© 2024 Yahoo. All rights reserved.