Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230929C00003000 | 2023-09-26 12:08PM EDT | 3.00 | 5.33 | 5.25 | 5.40 | -0.22 | -3.96% | 5 | 190 | 681.25% |
| SNAP230929C00004000 | 2023-09-25 3:32PM EDT | 4.00 | 4.38 | 4.30 | 4.40 | -0.19 | -4.16% | 10 | 110 | 375.00% |
| SNAP230929C00005000 | 2023-09-25 11:58AM EDT | 5.00 | 3.40 | 3.30 | 3.40 | -0.20 | -5.56% | 10 | 91 | 268.75% |
| SNAP230929C00006000 | 2023-09-22 10:19AM EDT | 6.00 | 2.31 | 2.28 | 2.37 | -0.46 | -16.61% | 1 | 1 | 221.88% |
| SNAP230929C00006500 | 2023-09-26 1:13PM EDT | 6.50 | 1.80 | 1.82 | 1.87 | -0.34 | -15.89% | 2 | 10 | 125.00% |
| SNAP230929C00007000 | 2023-09-26 10:02AM EDT | 7.00 | 1.40 | 1.27 | 1.40 | -0.18 | -11.39% | 7 | 22 | 159.38% |
| SNAP230929C00007500 | 2023-09-26 3:20PM EDT | 7.50 | 0.82 | 0.83 | 0.89 | -0.29 | -26.13% | 36 | 42 | 81.25% |
| SNAP230929C00008000 | 2023-09-26 3:46PM EDT | 8.00 | 0.40 | 0.38 | 0.41 | -0.21 | -34.43% | 453 | 537 | 59.38% |
| SNAP230929C00008500 | 2023-09-26 3:59PM EDT | 8.50 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 3,466 | 1,604 | 57.03% |
| SNAP230929C00009000 | 2023-09-26 3:58PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3,516 | 9,573 | 65.63% |
| SNAP230929C00009500 | 2023-09-26 3:56PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 911 | 3,879 | 87.50% |
| SNAP230929C00010000 | 2023-09-26 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 0 | 93.75% |
| SNAP230929C00010500 | 2023-09-25 2:57PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 804 | 0 | 118.75% |
| SNAP230929C00011000 | 2023-09-26 2:51PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,499 | 137.50% |
| SNAP230929C00011500 | 2023-09-22 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 555 | 150.00% |
| SNAP230929C00012000 | 2023-09-22 10:27AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,019 | 175.00% |
| SNAP230929C00012500 | 2023-09-25 12:48PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 187.50% |
| SNAP230929C00013000 | 2023-09-25 9:47AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 318 | 200.00% |
| SNAP230929C00013500 | 2023-09-11 2:21PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 250.00% |
| SNAP230929C00014000 | 2023-08-31 9:40AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 268.75% |
| SNAP230929C00014500 | 2023-09-08 1:38PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 68 | 281.25% |
| SNAP230929C00015000 | 2023-08-31 9:39AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 281.25% |
| SNAP230929C00015500 | 2023-08-10 11:46AM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 275.00% |
| SNAP230929C00017000 | 2023-09-15 1:17PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 343.75% |
| SNAP230929C00018000 | 2023-09-15 1:17PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 368.75% |
| SNAP230929C00019000 | 2023-09-25 11:54AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 350.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230929P00005500 | 2023-08-23 10:48AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 225.00% |
| SNAP230929P00006000 | 2023-09-26 12:13PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 1 | 162.50% |
| SNAP230929P00006500 | 2023-09-18 11:00AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 125.00% |
| SNAP230929P00007000 | 2023-09-22 3:54PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 93.75% |
| SNAP230929P00007500 | 2023-09-26 1:58PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 155 | 226 | 76.56% |
| SNAP230929P00008000 | 2023-09-26 3:58PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 879 | 1,286 | 59.38% |
| SNAP230929P00008500 | 2023-09-26 3:46PM EDT | 8.50 | 0.27 | 0.25 | 0.27 | +0.13 | +92.86% | 1,701 | 2,554 | 55.47% |
| SNAP230929P00009000 | 2023-09-26 3:47PM EDT | 9.00 | 0.68 | 0.67 | 0.70 | +0.23 | +51.11% | 464 | 2,054 | 65.63% |
| SNAP230929P00009500 | 2023-09-26 3:12PM EDT | 9.50 | 1.17 | 1.14 | 1.19 | +0.26 | +28.57% | 82 | 1,373 | 71.88% |
| SNAP230929P00010000 | 2023-09-26 2:55PM EDT | 10.00 | 1.72 | 1.64 | 1.73 | +0.31 | +21.99% | 40 | 648 | 126.56% |
| SNAP230929P00010500 | 2023-09-26 3:46PM EDT | 10.50 | 2.17 | 2.14 | 2.24 | +0.29 | +15.43% | 29 | 427 | 157.81% |
| SNAP230929P00011000 | 2023-09-26 3:31PM EDT | 11.00 | 2.70 | 2.64 | 2.72 | +0.27 | +11.11% | 14 | 78 | 168.75% |
| SNAP230929P00011500 | 2023-09-25 10:54AM EDT | 11.50 | 2.93 | 3.10 | 3.20 | 0.00 | - | 4 | 12 | 215.63% |
| SNAP230929P00012000 | 2023-09-25 2:52PM EDT | 12.00 | 3.43 | 3.60 | 3.70 | 0.00 | - | 2 | 4 | 237.50% |
| SNAP230929P00012500 | 2023-09-06 10:51AM EDT | 12.50 | 2.65 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 257.81% |
| SNAP230929P00013500 | 2023-08-18 1:38PM EDT | 13.50 | 4.40 | 4.30 | 4.40 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP230929P00015000 | 2023-08-23 10:35AM EDT | 15.00 | 5.70 | 6.25 | 6.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
