SNAP - Snap Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230609C00004000 | 2023-05-26 11:57AM EDT | 4.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNAP230609C00005000 | 2023-05-26 12:08PM EDT | 5.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SNAP230609C00006000 | 2023-05-22 2:49PM EDT | 6.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SNAP230609C00006500 | 2023-06-01 11:01AM EDT | 6.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SNAP230609C00007000 | 2023-06-02 11:29AM EDT | 7.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| SNAP230609C00007500 | 2023-06-01 2:38PM EDT | 7.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| SNAP230609C00008000 | 2023-06-02 10:38AM EDT | 8.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| SNAP230609C00008500 | 2023-06-02 2:48PM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 65 | 547 | 0.00% |
| SNAP230609C00009000 | 2023-06-02 3:53PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 362 | 2,140 | 0.00% |
| SNAP230609C00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 494 | 1,439 | 0.00% |
| SNAP230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 742 | 3,034 | 0.00% |
| SNAP230609C00010500 | 2023-06-02 3:59PM EDT | 10.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,072 | 13,854 | 3.13% |
| SNAP230609C00011000 | 2023-06-02 3:59PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 778 | 22,460 | 12.50% |
| SNAP230609C00011500 | 2023-06-02 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 992 | 7,107 | 25.00% |
| SNAP230609C00012000 | 2023-06-02 3:54PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,285 | 2,409 | 25.00% |
| SNAP230609C00012500 | 2023-06-02 10:51AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 292 | 50.00% |
| SNAP230609C00013000 | 2023-06-02 1:18PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 289 | 50.00% |
| SNAP230609C00013500 | 2023-06-02 2:41PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| SNAP230609C00014000 | 2023-06-01 12:52PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| SNAP230609C00014500 | 2023-05-31 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SNAP230609C00015000 | 2023-05-30 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| SNAP230609C00015500 | 2023-05-30 9:57AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| SNAP230609C00016000 | 2023-05-26 11:55AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230609P00004000 | 2023-05-04 10:04AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 356.25% |
| SNAP230609P00005000 | 2023-05-09 11:43AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 484 | 50.00% |
| SNAP230609P00005500 | 2023-05-05 2:26PM EDT | 5.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 26 | 243.75% |
| SNAP230609P00006000 | 2023-05-15 1:20PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 50.00% |
| SNAP230609P00006500 | 2023-05-25 1:55PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| SNAP230609P00007000 | 2023-06-01 10:24AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 576 | 50.00% |
| SNAP230609P00007500 | 2023-06-01 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 554 | 50.00% |
| SNAP230609P00008000 | 2023-06-01 1:16PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 578 | 50.00% |
| SNAP230609P00008500 | 2023-06-02 1:18PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 6,140 | 50.00% |
| SNAP230609P00009000 | 2023-06-02 3:57PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 1,724 | 25.00% |
| SNAP230609P00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 501 | 1,148 | 25.00% |
| SNAP230609P00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,049 | 2,612 | 12.50% |
| SNAP230609P00010500 | 2023-06-02 3:59PM EDT | 10.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,101 | 2,068 | 0.00% |
| SNAP230609P00011000 | 2023-06-02 3:59PM EDT | 11.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 116 | 454 | 0.00% |
| SNAP230609P00011500 | 2023-06-02 2:19PM EDT | 11.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SNAP230609P00012000 | 2023-06-01 10:08AM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNAP230609P00012500 | 2023-06-02 1:45PM EDT | 12.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SNAP230609P00013000 | 2023-06-01 1:54PM EDT | 13.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SNAP230609P00013500 | 2023-05-04 1:46PM EDT | 13.50 | 5.55 | 3.05 | 3.15 | 0.00 | - | - | 0 | 106.25% |
| SNAP230609P00015000 | 2023-04-28 12:38PM EDT | 15.00 | 6.40 | 4.65 | 4.75 | 0.00 | - | 3 | 1 | 218.75% |
© 2023 Yahoo. All rights reserved.