Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007C00005000 | 2022-10-03 9:39AM EDT | 5.00 | 4.50 | 4.90 | 5.10 | -0.80 | -15.09% | 5 | 1 | 293.75% |
| SNAP221007C00006500 | 2022-10-03 10:55AM EDT | 6.50 | 3.26 | 3.40 | 3.55 | -1.84 | -36.08% | 9 | 0 | 246.88% |
| SNAP221007C00007000 | 2022-10-03 2:18PM EDT | 7.00 | 2.93 | 2.97 | 3.00 | -0.07 | -2.33% | 407 | 401 | 131.25% |
| SNAP221007C00007500 | 2022-10-03 2:19PM EDT | 7.50 | 2.41 | 2.44 | 2.59 | -1.01 | -29.53% | 2 | 1 | 151.56% |
| SNAP221007C00008000 | 2022-10-03 2:39PM EDT | 8.00 | 1.98 | 1.97 | 2.05 | -0.18 | -8.33% | 47 | 8 | 118.75% |
| SNAP221007C00008500 | 2022-10-03 3:17PM EDT | 8.50 | 1.53 | 1.49 | 1.55 | +0.07 | +4.79% | 158 | 0 | 98.44% |
| SNAP221007C00009000 | 2022-10-03 3:59PM EDT | 9.00 | 1.05 | 1.03 | 1.14 | +0.08 | +8.25% | 184 | 0 | 96.88% |
| SNAP221007C00009500 | 2022-10-03 3:59PM EDT | 9.50 | 0.65 | 0.64 | 0.66 | +0.07 | +12.07% | 2,153 | 2,148 | 79.30% |
| SNAP221007C00010000 | 2022-10-03 3:58PM EDT | 10.00 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25% | 8,203 | 2,876 | 73.05% |
| SNAP221007C00010500 | 2022-10-03 3:59PM EDT | 10.50 | 0.15 | 0.15 | 0.15 | -0.02 | -11.76% | 4,764 | 3,232 | 73.44% |
| SNAP221007C00011000 | 2022-10-03 3:59PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 4,795 | 0 | 75.78% |
| SNAP221007C00011500 | 2022-10-03 3:56PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,976 | 2,673 | 84.38% |
| SNAP221007C00012000 | 2022-10-03 3:59PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 759 | 2,762 | 95.31% |
| SNAP221007C00012500 | 2022-10-03 3:55PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 314 | 0 | 101.56% |
| SNAP221007C00013000 | 2022-10-03 3:28PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 1,873 | 115.63% |
| SNAP221007C00013500 | 2022-10-03 3:19PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,154 | 2,231 | 112.50% |
| SNAP221007C00014000 | 2022-10-03 3:22PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,426 | 0 | 140.63% |
| SNAP221007C00014500 | 2022-10-03 3:30PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,600 | 711 | 131.25% |
| SNAP221007C00015000 | 2022-10-03 3:44PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,318 | 6,781 | 165.63% |
| SNAP221007C00015500 | 2022-10-03 3:36PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,492 | 534 | 165.63% |
| SNAP221007C00016000 | 2022-10-03 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,265 | 3,058 | 162.50% |
| SNAP221007C00016500 | 2022-10-03 3:53PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,998 | 3,349 | 168.75% |
| SNAP221007C00017000 | 2022-10-03 11:34AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,938 | 3,446 | 193.75% |
| SNAP221007C00017500 | 2022-10-03 3:58PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,448 | 0 | 187.50% |
| SNAP221007C00018000 | 2022-10-03 11:55AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,740 | 4,049 | 193.75% |
| SNAP221007C00018500 | 2022-10-03 10:45AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 578 | 1,250 | 200.00% |
| SNAP221007C00019000 | 2022-10-03 11:55AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 766 | 0 | 212.50% |
| SNAP221007C00019500 | 2022-10-03 10:04AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 218.75% |
| SNAP221007C00020000 | 2022-10-03 11:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,611 | 225.00% |
| SNAP221007C00020500 | 2022-09-30 2:38PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 1,428 | 237.50% |
| SNAP221007C00021000 | 2022-10-03 10:29AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 450 | 237.50% |
| SNAP221007C00022000 | 2022-09-28 1:43PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 5,900 | 250.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007P00003000 | 2022-08-30 3:56PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SNAP221007P00005000 | 2022-08-31 9:30AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| SNAP221007P00005500 | 2022-09-23 9:36AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 212.50% |
| SNAP221007P00006000 | 2022-09-23 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 28 | 187.50% |
| SNAP221007P00006500 | 2022-09-29 12:23PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 13,326 | 156.25% |
| SNAP221007P00007000 | 2022-10-03 10:37AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 960 | 131.25% |
| SNAP221007P00007500 | 2022-10-03 3:54PM EDT | 7.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 21 | 451 | 121.88% |
| SNAP221007P00008000 | 2022-10-03 3:41PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 184 | 3,246 | 103.13% |
| SNAP221007P00008500 | 2022-10-03 3:16PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 462 | 1,088 | 95.31% |
| SNAP221007P00009000 | 2022-10-03 3:59PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 5,344 | 1,355 | 82.03% |
| SNAP221007P00009500 | 2022-10-03 3:56PM EDT | 9.50 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 5,422 | 5,644 | 72.66% |
| SNAP221007P00010000 | 2022-10-03 3:59PM EDT | 10.00 | 0.32 | 0.32 | 0.33 | -0.18 | -36.00% | 1,596 | 0 | 67.58% |
| SNAP221007P00010500 | 2022-10-03 3:59PM EDT | 10.50 | 0.65 | 0.63 | 0.66 | -0.17 | -20.73% | 430 | 5,725 | 67.19% |
| SNAP221007P00011000 | 2022-10-03 2:49PM EDT | 11.00 | 1.07 | 1.01 | 1.08 | -0.17 | -13.71% | 176 | 6,918 | 58.59% |
| SNAP221007P00011500 | 2022-10-03 10:10AM EDT | 11.50 | 1.73 | 1.49 | 1.57 | +0.02 | +1.17% | 19 | 1,333 | 65.63% |
| SNAP221007P00012000 | 2022-10-03 3:41PM EDT | 12.00 | 2.03 | 2.00 | 2.05 | +0.07 | +3.57% | 16 | 447 | 71.88% |
| SNAP221007P00012500 | 2022-10-03 3:21PM EDT | 12.50 | 2.53 | 2.48 | 2.56 | -0.13 | -4.89% | 2 | 758 | 50.00% |
| SNAP221007P00013000 | 2022-10-03 9:37AM EDT | 13.00 | 3.46 | 2.98 | 3.05 | +0.69 | +24.91% | 1 | 497 | 131.25% |
| SNAP221007P00013500 | 2022-10-03 9:54AM EDT | 13.50 | 3.82 | 3.45 | 3.55 | +0.52 | +15.76% | 7 | 0 | 145.31% |
| SNAP221007P00014000 | 2022-09-28 9:30AM EDT | 14.00 | 3.57 | 3.95 | 4.10 | 0.00 | - | 5 | 34 | 121.88% |
| SNAP221007P00014500 | 2022-09-29 12:52PM EDT | 14.50 | 4.32 | 4.40 | 4.60 | 0.00 | - | 4 | 13 | 208.59% |
| SNAP221007P00015000 | 2022-09-28 9:30AM EDT | 15.00 | 4.59 | 4.90 | 5.10 | 0.00 | - | 5 | 5 | 222.66% |
| SNAP221007P00015500 | 2022-09-15 3:06PM EDT | 15.50 | 3.60 | 5.40 | 5.55 | 0.00 | - | 1 | 8 | 196.88% |
| SNAP221007P00016000 | 2022-09-20 11:12AM EDT | 16.00 | 4.82 | 5.90 | 6.10 | 0.00 | - | 1 | 0 | 248.44% |
| SNAP221007P00017000 | 2022-09-30 9:42AM EDT | 17.00 | 7.02 | 6.90 | 7.10 | 0.00 | - | 4 | 0 | 271.88% |
| SNAP221007P00018000 | 2022-09-12 10:26AM EDT | 18.00 | 5.22 | 7.90 | 8.10 | 0.00 | - | - | 0 | 293.75% |
| SNAP221007P00020000 | 2022-09-16 2:31PM EDT | 20.00 | 8.65 | 9.90 | 10.10 | 0.00 | - | 3 | 0 | 332.81% |
© 2022 Yahoo. All rights reserved.
