Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230203C00003000 | 2023-02-01 3:10PM EST | 3.00 | 7.31 | 7.25 | 7.45 | -0.44 | -5.68% | 204 | 4 | 825.00% |
| SNAP230203C00004000 | 2023-02-01 3:51PM EST | 4.00 | 6.40 | 6.25 | 6.50 | -1.00 | -13.51% | 3 | 3 | 425.00% |
| SNAP230203C00004500 | 2023-01-26 10:02AM EST | 4.50 | 5.60 | 5.75 | 6.00 | 0.00 | - | 3 | 24 | 375.00% |
| SNAP230203C00005000 | 2023-02-01 12:40PM EST | 5.00 | 5.00 | 5.25 | 5.45 | -1.50 | -23.08% | 4 | 115 | 509.38% |
| SNAP230203C00005500 | 2023-02-01 1:31PM EST | 5.50 | 4.50 | 4.75 | 5.00 | -1.41 | -23.86% | 27 | 27 | 287.50% |
| SNAP230203C00006000 | 2023-02-01 11:31AM EST | 6.00 | 4.04 | 4.25 | 4.45 | -1.41 | -25.87% | 30 | 57 | 398.44% |
| SNAP230203C00006500 | 2023-02-01 2:53PM EST | 6.50 | 3.80 | 3.80 | 3.95 | -1.11 | -22.61% | 9 | 219 | 218.75% |
| SNAP230203C00007000 | 2023-02-01 3:02PM EST | 7.00 | 3.15 | 3.25 | 3.50 | -1.45 | -31.52% | 9 | 41 | 187.50% |
| SNAP230203C00007500 | 2023-02-01 3:58PM EST | 7.50 | 2.82 | 2.80 | 2.93 | -1.25 | -30.71% | 47 | 108 | 242.19% |
| SNAP230203C00008000 | 2023-02-01 3:40PM EST | 8.00 | 2.46 | 2.32 | 2.39 | -1.19 | -32.60% | 295 | 455 | 160.94% |
| SNAP230203C00008500 | 2023-02-01 3:06PM EST | 8.50 | 1.80 | 1.80 | 1.93 | -1.42 | -44.10% | 297 | 875 | 165.63% |
| SNAP230203C00009000 | 2023-02-01 3:58PM EST | 9.00 | 1.38 | 1.32 | 1.40 | -1.44 | -51.06% | 1,050 | 1,962 | 106.25% |
| SNAP230203C00009500 | 2023-02-01 3:56PM EST | 9.50 | 0.78 | 0.86 | 0.96 | -1.64 | -67.77% | 2,787 | 2,241 | 79.69% |
| SNAP230203C00010000 | 2023-02-01 3:59PM EST | 10.00 | 0.48 | 0.45 | 0.50 | -1.64 | -77.36% | 26,177 | 5,395 | 67.19% |
| SNAP230203C00010500 | 2023-02-01 3:59PM EST | 10.50 | 0.22 | 0.20 | 0.21 | -1.61 | -87.98% | 61,348 | 8,120 | 70.31% |
| SNAP230203C00011000 | 2023-02-01 3:59PM EST | 11.00 | 0.08 | 0.08 | 0.09 | -1.48 | -94.87% | 28,194 | 10,206 | 78.13% |
| SNAP230203C00011500 | 2023-02-01 3:59PM EST | 11.50 | 0.04 | 0.04 | 0.05 | -1.25 | -96.90% | 10,129 | 11,268 | 90.63% |
| SNAP230203C00012000 | 2023-02-01 3:59PM EST | 12.00 | 0.03 | 0.02 | 0.03 | -1.06 | -97.25% | 10,777 | 14,599 | 101.56% |
| SNAP230203C00012500 | 2023-02-01 3:58PM EST | 12.50 | 0.02 | 0.01 | 0.02 | -0.86 | -97.73% | 5,428 | 8,752 | 112.50% |
| SNAP230203C00013000 | 2023-02-01 3:59PM EST | 13.00 | 0.02 | 0.01 | 0.02 | -0.67 | -97.10% | 4,981 | 24,423 | 131.25% |
| SNAP230203C00013500 | 2023-02-01 3:58PM EST | 13.50 | 0.02 | 0.01 | 0.02 | -0.52 | -96.30% | 1,334 | 12,832 | 146.88% |
| SNAP230203C00014000 | 2023-02-01 3:59PM EST | 14.00 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 4,711 | 17,792 | 165.63% |
| SNAP230203C00014500 | 2023-02-01 3:12PM EST | 14.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 1,407 | 22,358 | 156.25% |
| SNAP230203C00015000 | 2023-02-01 3:48PM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2,894 | 14,849 | 168.75% |
| SNAP230203C00015500 | 2023-02-01 3:58PM EST | 15.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 445 | 3,046 | 181.25% |
| SNAP230203C00016000 | 2023-02-01 3:23PM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,001 | 4,692 | 193.75% |
| SNAP230203C00016500 | 2023-02-01 3:13PM EST | 16.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 332 | 1,754 | 206.25% |
| SNAP230203C00017000 | 2023-02-01 3:47PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 536 | 3,079 | 212.50% |
| SNAP230203C00017500 | 2023-02-01 9:31AM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 3,022 | 225.00% |
| SNAP230203C00018000 | 2023-02-01 3:54PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 563 | 3,866 | 237.50% |
| SNAP230203C00018500 | 2023-02-01 2:39PM EST | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 67 | 6,197 | 250.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230203P00003000 | 2023-02-01 9:31AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 79 | 550.00% |
| SNAP230203P00004000 | 2023-01-31 3:13PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 425.00% |
| SNAP230203P00004500 | 2023-01-31 3:59PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 230 | 375.00% |
| SNAP230203P00005000 | 2023-02-01 9:31AM EST | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,628 | 325.00% |
| SNAP230203P00005500 | 2023-02-01 12:10PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 11,870 | 287.50% |
| SNAP230203P00006000 | 2023-02-01 9:36AM EST | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 4,869 | 250.00% |
| SNAP230203P00006500 | 2023-02-01 3:18PM EST | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 426 | 14,831 | 218.75% |
| SNAP230203P00007000 | 2023-02-01 3:36PM EST | 7.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,731 | 10,264 | 187.50% |
| SNAP230203P00007500 | 2023-02-01 3:53PM EST | 7.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,681 | 11,559 | 156.25% |
| SNAP230203P00008000 | 2023-02-01 3:59PM EST | 8.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 12,482 | 12,705 | 131.25% |
| SNAP230203P00008500 | 2023-02-01 3:55PM EST | 8.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 5,477 | 8,664 | 100.00% |
| SNAP230203P00009000 | 2023-02-01 3:59PM EST | 9.00 | 0.02 | 0.01 | 0.02 | -0.27 | -93.10% | 22,634 | 19,826 | 92.19% |
| SNAP230203P00009500 | 2023-02-01 3:59PM EST | 9.50 | 0.04 | 0.03 | 0.04 | -0.37 | -90.24% | 26,680 | 9,370 | 77.34% |
| SNAP230203P00010000 | 2023-02-01 3:59PM EST | 10.00 | 0.13 | 0.11 | 0.13 | -0.44 | -77.19% | 39,752 | 12,954 | 71.88% |
| SNAP230203P00010500 | 2023-02-01 3:58PM EST | 10.50 | 0.36 | 0.34 | 0.35 | -0.40 | -52.63% | 8,451 | 9,973 | 72.66% |
| SNAP230203P00011000 | 2023-02-01 3:59PM EST | 11.00 | 0.72 | 0.70 | 0.76 | -0.28 | -28.00% | 11,675 | 11,419 | 83.20% |
| SNAP230203P00011500 | 2023-02-01 3:58PM EST | 11.50 | 1.21 | 1.14 | 1.23 | -0.03 | -2.42% | 4,927 | 7,342 | 96.09% |
| SNAP230203P00012000 | 2023-02-01 3:55PM EST | 12.00 | 1.70 | 1.61 | 1.70 | +0.17 | +11.11% | 722 | 2,035 | 101.56% |
| SNAP230203P00012500 | 2023-02-01 3:34PM EST | 12.50 | 2.11 | 2.07 | 2.19 | +0.29 | +15.93% | 375 | 1,468 | 50.00% |
| SNAP230203P00013000 | 2023-02-01 3:04PM EST | 13.00 | 2.76 | 2.59 | 2.70 | +0.60 | +27.78% | 497 | 672 | 131.25% |
| SNAP230203P00013500 | 2023-02-01 2:43PM EST | 13.50 | 3.25 | 3.05 | 3.20 | +0.74 | +29.48% | 72 | 308 | 200.00% |
| SNAP230203P00014000 | 2023-02-01 3:56PM EST | 14.00 | 3.70 | 3.55 | 3.70 | +0.81 | +28.03% | 67 | 207 | 220.31% |
| SNAP230203P00014500 | 2023-02-01 3:56PM EST | 14.50 | 4.20 | 4.10 | 4.20 | +0.86 | +25.75% | 39 | 83 | 187.50% |
| SNAP230203P00015000 | 2023-02-01 2:09PM EST | 15.00 | 4.90 | 4.60 | 4.70 | +1.20 | +32.43% | 75 | 57 | 203.13% |
| SNAP230203P00015500 | 2023-02-01 12:03PM EST | 15.50 | 5.60 | 5.05 | 5.20 | +1.40 | +33.33% | 27 | 81 | 275.00% |
| SNAP230203P00016000 | 2023-02-01 9:56AM EST | 16.00 | 5.95 | 5.55 | 5.75 | +1.30 | +27.96% | 5 | 30 | 234.38% |
| SNAP230203P00016500 | 2023-01-31 3:34PM EST | 16.50 | 6.19 | 6.05 | 6.25 | +1.09 | +21.37% | 2 | 23 | 246.88% |
| SNAP230203P00017000 | 2023-01-31 12:34PM EST | 17.00 | 5.70 | 6.55 | 6.75 | 0.00 | - | 2 | 6 | 259.38% |
| SNAP230203P00018000 | 2023-01-31 1:44PM EST | 18.00 | 6.60 | 7.55 | 7.75 | 0.00 | - | 6 | 10 | 284.38% |
© 2023 Yahoo. All rights reserved.
