Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-08-12 10:58AM EDT | 3.00 | 6.12 | 4.50 | 6.50 | 0.00 | - | 1 | 11 | 0.00% |
| SNAP240920C00004000 | 2024-09-06 1:51PM EDT | 4.00 | 4.00 | 5.05 | 5.95 | 0.00 | - | 2 | 7 | 631.25% |
| SNAP240920C00005000 | 2024-08-23 10:42AM EDT | 5.00 | 4.45 | 4.20 | 4.95 | 0.00 | - | 52 | 207 | 281.25% |
| SNAP240920C00005500 | 2024-08-28 2:48PM EDT | 5.50 | 3.59 | 3.70 | 5.45 | 0.00 | - | 1 | 1 | 487.50% |
| SNAP240920C00006000 | 2024-09-10 11:42AM EDT | 6.00 | 2.26 | 2.15 | 4.55 | 0.00 | - | 6 | 47 | 582.42% |
| SNAP240920C00006500 | 2024-09-03 11:40AM EDT | 6.50 | 2.53 | 2.64 | 3.35 | 0.00 | - | - | 1 | 306.25% |
| SNAP240920C00007000 | 2024-09-13 10:21AM EDT | 7.00 | 2.65 | 1.84 | 2.74 | +0.24 | +9.96% | 4 | 226 | 226.56% |
| SNAP240920C00007500 | 2024-09-13 9:32AM EDT | 7.50 | 2.16 | 1.80 | 2.27 | +0.36 | +20.00% | 3 | 44 | 93.75% |
| SNAP240920C00008000 | 2024-09-13 3:40PM EDT | 8.00 | 1.56 | 1.31 | 1.62 | +0.17 | +12.23% | 225 | 3,792 | 116.41% |
| SNAP240920C00008500 | 2024-09-13 3:38PM EDT | 8.50 | 1.08 | 1.01 | 1.08 | +0.17 | +18.68% | 937 | 4,395 | 57.81% |
| SNAP240920C00009000 | 2024-09-13 3:57PM EDT | 9.00 | 0.62 | 0.62 | 0.65 | +0.12 | +24.00% | 1,730 | 19,091 | 60.16% |
| SNAP240920C00009500 | 2024-09-13 3:59PM EDT | 9.50 | 0.34 | 0.32 | 0.34 | +0.09 | +36.00% | 3,811 | 39,743 | 60.94% |
| SNAP240920C00010000 | 2024-09-13 3:57PM EDT | 10.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 30,655 | 20,355 | 62.50% |
| SNAP240920C00010500 | 2024-09-13 3:31PM EDT | 10.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 1,460 | 1,637 | 67.19% |
| SNAP240920C00011000 | 2024-09-13 3:55PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 2,525 | 9,908 | 70.31% |
| SNAP240920C00011500 | 2024-09-13 1:45PM EDT | 11.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 439 | 264 | 79.69% |
| SNAP240920C00012000 | 2024-09-13 3:59PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 222 | 3,982 | 89.06% |
| SNAP240920C00012500 | 2024-09-13 11:45AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 87.50% |
| SNAP240920C00013000 | 2024-09-13 2:29PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 5,341 | 96.88% |
| SNAP240920C00013500 | 2024-09-13 11:08AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 106.25% |
| SNAP240920C00014000 | 2024-09-12 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,968 | 115.63% |
| SNAP240920C00014500 | 2024-09-03 10:20AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 137.50% |
| SNAP240920C00015000 | 2024-09-11 11:39AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,322 | 143.75% |
| SNAP240920C00016000 | 2024-09-11 10:57AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,179 | 150.00% |
| SNAP240920C00017000 | 2024-08-29 2:18PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,962 | 162.50% |
| SNAP240920C00018000 | 2024-09-13 3:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,201 | 175.00% |
| SNAP240920C00019000 | 2024-09-06 1:19PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,459 | 187.50% |
| SNAP240920C00020000 | 2024-08-29 2:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,994 | 200.00% |
| SNAP240920C00021000 | 2024-08-29 2:10PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,680 | 212.50% |
| SNAP240920C00022000 | 2024-08-23 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 719 | 225.00% |
| SNAP240920C00023000 | 2024-09-13 3:33PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 981 | 237.50% |
| SNAP240920C00024000 | 2024-08-27 11:22AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,728 | 243.75% |
| SNAP240920C00025000 | 2024-08-26 12:10PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 656 | 250.00% |
| SNAP240920C00026000 | 2024-08-27 11:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| SNAP240920C00027000 | 2024-08-27 11:16AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 275.00% |
| SNAP240920C00028000 | 2024-07-29 3:11PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 334.38% |
| SNAP240920C00029000 | 2024-07-30 12:46PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 31 | 546.88% |
| SNAP240920C00030000 | 2024-08-20 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 690 | 300.00% |
| SNAP240920C00031000 | 2024-08-08 12:17PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 226 | 300.00% |
| SNAP240920C00032000 | 2024-09-11 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,291 | 312.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-07-09 2:38PM EDT | 3.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 2 | 823 | 731.25% |
| SNAP240920P00004000 | 2024-08-02 10:11AM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,270 | 293.75% |
| SNAP240920P00005000 | 2024-09-12 11:08AM EDT | 5.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 6,395 | 412.50% |
| SNAP240920P00006000 | 2024-09-09 11:04AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,151 | 181.25% |
| SNAP240920P00007000 | 2024-09-12 12:52PM EDT | 7.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 28 | 5,561 | 179.69% |
| SNAP240920P00007500 | 2024-09-11 11:03AM EDT | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 105 | 4,802 | 121.88% |
| SNAP240920P00008000 | 2024-09-13 3:11PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 20,608 | 67.19% |
| SNAP240920P00008500 | 2024-09-13 3:55PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,346 | 9,159 | 57.81% |
| SNAP240920P00009000 | 2024-09-13 3:58PM EDT | 9.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1,928 | 12,250 | 57.81% |
| SNAP240920P00009500 | 2024-09-13 3:58PM EDT | 9.50 | 0.31 | 0.30 | 0.32 | -0.10 | -24.39% | 4,493 | 6,150 | 60.94% |
| SNAP240920P00010000 | 2024-09-13 3:43PM EDT | 10.00 | 0.59 | 0.61 | 0.64 | -0.17 | -22.37% | 351 | 3,551 | 61.33% |
| SNAP240920P00010500 | 2024-09-13 1:59PM EDT | 10.50 | 0.91 | 1.02 | 1.35 | -0.26 | -22.22% | 21 | 52 | 102.34% |
| SNAP240920P00011000 | 2024-09-13 3:33PM EDT | 11.00 | 1.48 | 1.44 | 1.53 | -0.27 | -15.43% | 35 | 6,613 | 50.00% |
| SNAP240920P00011500 | 2024-09-12 1:30PM EDT | 11.50 | 2.18 | 1.92 | 2.06 | 0.00 | - | 2 | 10 | 70.31% |
| SNAP240920P00012000 | 2024-09-13 11:15AM EDT | 12.00 | 2.25 | 2.17 | 2.68 | -0.45 | -16.67% | 9 | 1,085 | 165.63% |
| SNAP240920P00013000 | 2024-09-09 9:41AM EDT | 13.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 14 | 24 | 118.75% |
| SNAP240920P00013500 | 2024-08-29 2:43PM EDT | 13.50 | 4.30 | 3.95 | 4.05 | 0.00 | - | - | 0 | 129.69% |
| SNAP240920P00014000 | 2024-09-12 3:24PM EDT | 14.00 | 4.65 | 4.45 | 5.35 | 0.00 | - | 9 | 12 | 292.19% |
| SNAP240920P00015000 | 2024-09-12 3:24PM EDT | 15.00 | 5.55 | 5.45 | 6.95 | 0.00 | - | 6 | 5 | 393.36% |
| SNAP240920P00016000 | 2024-09-03 2:57PM EDT | 16.00 | 7.20 | 6.45 | 6.70 | 0.00 | - | 241 | 0 | 235.94% |
| SNAP240920P00017000 | 2024-08-30 3:15PM EDT | 17.00 | 7.60 | 7.45 | 7.65 | 0.00 | - | 180 | 0 | 240.63% |
| SNAP240920P00018000 | 2024-09-06 3:56PM EDT | 18.00 | 8.97 | 8.45 | 9.50 | 0.00 | - | 10 | 0 | 415.23% |
| SNAP240920P00019000 | 2024-08-30 3:12PM EDT | 19.00 | 9.64 | 9.45 | 9.55 | 0.00 | - | 18 | 0 | 225.00% |
| SNAP240920P00020000 | 2024-09-03 2:55PM EDT | 20.00 | 11.20 | 10.45 | 10.65 | 0.00 | - | 77 | 1 | 290.63% |
| SNAP240920P00021000 | 2024-09-03 2:55PM EDT | 21.00 | 12.20 | 11.45 | 11.55 | 0.00 | - | 69 | 0 | 253.13% |
| SNAP240920P00022000 | 2024-08-30 3:15PM EDT | 22.00 | 12.65 | 12.45 | 12.55 | 0.00 | - | 170 | 0 | 265.63% |
| SNAP240920P00023000 | 2024-08-30 3:14PM EDT | 23.00 | 13.60 | 12.45 | 13.55 | 0.00 | - | 34 | 0 | 331.25% |
| SNAP240920P00024000 | 2024-08-22 9:46AM EDT | 24.00 | 14.55 | 14.45 | 14.55 | 0.00 | - | 10 | 0 | 287.50% |
| SNAP240920P00025000 | 2024-08-22 9:46AM EDT | 25.00 | 15.55 | 14.45 | 15.55 | 0.00 | - | 50 | 0 | 356.25% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 8.95 | 10.05 | 0.00 | - | 6 | 3 | 0.00% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240920P00028000 | 2024-08-22 9:46AM EDT | 28.00 | 18.55 | 18.45 | 18.55 | 0.00 | - | 3 | 0 | 325.00% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 12.40 | 14.85 | 0.00 | - | 7 | 5 | 0.00% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 0.00% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 14.45 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00032000 | 2024-08-02 1:41PM EDT | 32.00 | 22.60 | 22.60 | 23.70 | 0.00 | - | 2 | 0 | 668.75% |
© 2024 Yahoo. All rights reserved.