Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241025C00004500 | 2024-10-07 2:49PM EDT | 4.50 | 5.97 | 5.50 | 7.00 | 0.00 | - | 20 | 15 | 248.44% |
| SNAP241025C00005000 | 2024-09-16 11:05AM EDT | 5.00 | 4.25 | 5.25 | 6.25 | 0.00 | - | 60 | 33 | 221.09% |
| SNAP241025C00005500 | 2024-09-24 10:07AM EDT | 5.50 | 4.79 | 5.15 | 5.25 | 0.00 | - | - | 1 | 156.25% |
| SNAP241025C00006000 | 2024-09-24 11:48AM EDT | 6.00 | 4.56 | 4.65 | 4.75 | 0.00 | - | 1 | 1 | 137.50% |
| SNAP241025C00006500 | 2024-09-30 9:49AM EDT | 6.50 | 4.36 | 4.15 | 4.25 | 0.00 | - | 1 | 7 | 121.88% |
| SNAP241025C00007000 | 2024-10-09 2:56PM EDT | 7.00 | 3.67 | 3.65 | 3.75 | -0.03 | -0.81% | 2 | 3 | 104.69% |
| SNAP241025C00007500 | 2024-09-23 12:04PM EDT | 7.50 | 2.61 | 3.15 | 3.25 | 0.00 | - | 1 | 5 | 90.63% |
| SNAP241025C00008000 | 2024-10-01 10:22AM EDT | 8.00 | 2.88 | 2.68 | 3.00 | 0.00 | - | 3 | 10 | 124.22% |
| SNAP241025C00008500 | 2024-10-07 10:10AM EDT | 8.50 | 2.25 | 2.00 | 2.35 | 0.00 | - | 1 | 81 | 107.03% |
| SNAP241025C00009000 | 2024-10-09 10:30AM EDT | 9.00 | 1.80 | 1.57 | 1.77 | +0.01 | +0.56% | 5 | 206 | 71.09% |
| SNAP241025C00009500 | 2024-10-09 2:47PM EDT | 9.50 | 1.25 | 1.07 | 1.30 | +0.06 | +5.04% | 15 | 278 | 60.16% |
| SNAP241025C00010000 | 2024-10-09 2:58PM EDT | 10.00 | 0.84 | 0.71 | 0.89 | -0.06 | -6.67% | 23 | 663 | 55.08% |
| SNAP241025C00010500 | 2024-10-09 2:30PM EDT | 10.50 | 0.50 | 0.53 | 0.56 | -0.07 | -12.28% | 92 | 1,637 | 50.78% |
| SNAP241025C00011000 | 2024-10-09 3:38PM EDT | 11.00 | 0.30 | 0.30 | 0.32 | -0.04 | -11.76% | 242 | 1,456 | 50.00% |
| SNAP241025C00011500 | 2024-10-09 2:44PM EDT | 11.50 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 80 | 412 | 50.78% |
| SNAP241025C00012000 | 2024-10-09 3:57PM EDT | 12.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 102 | 1,379 | 53.13% |
| SNAP241025C00012500 | 2024-10-09 10:53AM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 185 | 438 | 55.47% |
| SNAP241025C00013000 | 2024-10-09 3:28PM EDT | 13.00 | 0.03 | 0.03 | 0.11 | -0.01 | -25.00% | 10 | 1,823 | 69.53% |
| SNAP241025C00013500 | 2024-10-09 1:13PM EDT | 13.50 | 0.03 | 0.01 | 0.18 | +0.01 | +50.00% | 21 | 257 | 85.16% |
| SNAP241025C00014000 | 2024-10-09 2:31PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 142 | 68.75% |
| SNAP241025C00014500 | 2024-10-09 1:05PM EDT | 14.50 | 0.03 | 0.01 | 0.11 | +0.02 | +200.00% | 2 | 321 | 92.97% |
| SNAP241025C00015000 | 2024-10-07 1:50PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 42 | 95 | 82.81% |
| SNAP241025C00016000 | 2024-10-09 10:27AM EDT | 16.00 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 1 | 221 | 118.75% |
| SNAP241025C00017000 | 2024-10-08 2:44PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 235 | 109.38% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241025P00004500 | 2024-09-23 11:19AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,200 | 1,680 | 181.25% |
| SNAP241025P00005000 | 2024-09-10 12:59PM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 0 | 159.38% |
| SNAP241025P00005500 | 2024-09-16 2:33PM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 307.42% |
| SNAP241025P00006000 | 2024-09-20 9:30AM EDT | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 162.50% |
| SNAP241025P00006500 | 2024-09-26 1:19PM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 170 | 142.97% |
| SNAP241025P00007000 | 2024-10-04 9:30AM EDT | 7.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 141 | 109.38% |
| SNAP241025P00007500 | 2024-10-04 3:47PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 631 | 90.63% |
| SNAP241025P00008000 | 2024-10-09 12:44PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 156 | 71.88% |
| SNAP241025P00008500 | 2024-10-09 3:23PM EDT | 8.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 14 | 489 | 67.19% |
| SNAP241025P00009000 | 2024-10-08 11:51AM EDT | 9.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 7 | 1,965 | 55.47% |
| SNAP241025P00009500 | 2024-10-09 2:15PM EDT | 9.50 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 15 | 126 | 50.00% |
| SNAP241025P00010000 | 2024-10-09 3:53PM EDT | 10.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 42 | 464 | 49.41% |
| SNAP241025P00010500 | 2024-10-09 3:37PM EDT | 10.50 | 0.37 | 0.32 | 0.35 | +0.01 | +2.78% | 28 | 285 | 49.02% |
| SNAP241025P00011000 | 2024-10-09 3:42PM EDT | 11.00 | 0.63 | 0.59 | 0.62 | +0.01 | +1.61% | 41 | 167 | 48.83% |
| SNAP241025P00011500 | 2024-10-09 10:14AM EDT | 11.50 | 0.94 | 0.94 | 1.16 | -0.10 | -9.62% | 2 | 12 | 58.98% |
| SNAP241025P00012000 | 2024-10-07 2:44PM EDT | 12.00 | 1.53 | 1.36 | 1.46 | 0.00 | - | 4 | 10 | 51.95% |
| SNAP241025P00013000 | 2024-09-26 2:39PM EDT | 13.00 | 2.58 | 1.42 | 2.50 | 0.00 | - | - | 7 | 91.80% |
| SNAP241025P00013500 | 2024-09-26 2:39PM EDT | 13.50 | 3.00 | 2.62 | 2.88 | 0.00 | - | - | 7 | 76.17% |
| SNAP241025P00015000 | 2024-09-18 11:04AM EDT | 15.00 | 5.42 | 4.25 | 4.40 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.