Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241115C00003000 | 2024-08-02 3:47PM EDT | 3.00 | 6.53 | 5.05 | 6.45 | 0.00 | - | 1 | 49 | 171.09% |
| SNAP241115C00005000 | 2024-09-06 11:39AM EDT | 5.00 | 3.60 | 2.94 | 3.80 | -0.75 | -17.24% | 238 | 298 | 106.45% |
| SNAP241115C00006000 | 2024-09-06 12:43PM EDT | 6.00 | 2.80 | 2.84 | 3.35 | -0.90 | -24.32% | 91 | 21 | 113.28% |
| SNAP241115C00007000 | 2024-09-06 12:04PM EDT | 7.00 | 2.01 | 2.08 | 2.26 | -0.24 | -10.67% | 30 | 1,378 | 87.89% |
| SNAP241115C00008000 | 2024-09-06 3:39PM EDT | 8.00 | 1.50 | 1.46 | 1.61 | -0.15 | -9.09% | 8 | 2,655 | 83.11% |
| SNAP241115C00009000 | 2024-09-06 1:33PM EDT | 9.00 | 1.01 | 1.00 | 1.03 | -0.11 | -9.82% | 20 | 2,293 | 78.03% |
| SNAP241115C00010000 | 2024-09-06 3:57PM EDT | 10.00 | 0.66 | 0.66 | 0.69 | -0.10 | -13.16% | 117 | 9,833 | 77.05% |
| SNAP241115C00011000 | 2024-09-06 3:39PM EDT | 11.00 | 0.43 | 0.42 | 0.45 | -0.07 | -14.00% | 119 | 11,843 | 75.98% |
| SNAP241115C00012000 | 2024-09-06 2:13PM EDT | 12.00 | 0.27 | 0.27 | 0.29 | -0.07 | -20.59% | 21 | 6,307 | 75.78% |
| SNAP241115C00013000 | 2024-09-06 12:45PM EDT | 13.00 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 9 | 8,089 | 75.78% |
| SNAP241115C00014000 | 2024-09-06 1:44PM EDT | 14.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 37 | 15,804 | 75.78% |
| SNAP241115C00015000 | 2024-09-06 2:47PM EDT | 15.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 23 | 11,232 | 78.91% |
| SNAP241115C00016000 | 2024-09-05 3:26PM EDT | 16.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 5,414 | 80.47% |
| SNAP241115C00017000 | 2024-09-05 3:04PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 72 | 4,681 | 81.25% |
| SNAP241115C00018000 | 2024-09-06 1:27PM EDT | 18.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 4 | 1,019 | 92.97% |
| SNAP241115C00019000 | 2024-09-06 10:05AM EDT | 19.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 4 | 670 | 98.05% |
| SNAP241115C00020000 | 2024-09-06 10:03AM EDT | 20.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 4 | 13,353 | 95.70% |
| SNAP241115C00021000 | 2024-09-06 10:02AM EDT | 21.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 333 | 101.56% |
| SNAP241115C00022000 | 2024-09-05 10:52AM EDT | 22.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 43 | 2,176 | 102.34% |
| SNAP241115C00023000 | 2024-09-06 10:03AM EDT | 23.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 4 | 5,149 | 109.38% |
| SNAP241115C00024000 | 2024-08-21 2:12PM EDT | 24.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 193 | 109.38% |
| SNAP241115C00025000 | 2024-09-04 12:25PM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 584 | 113.28% |
| SNAP241115C00027000 | 2024-08-27 11:32AM EDT | 27.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 249 | 119.53% |
| SNAP241115C00030000 | 2024-08-28 10:29AM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 3,859 | 125.78% |
| SNAP241115C00035000 | 2024-09-04 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 763 | 128.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241115P00003000 | 2024-08-13 3:30PM EDT | 3.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 1,742 | 118.75% |
| SNAP241115P00005000 | 2024-09-06 11:48AM EDT | 5.00 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 3 | 800 | 87.11% |
| SNAP241115P00006000 | 2024-09-06 12:06PM EDT | 6.00 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 7 | 405 | 80.08% |
| SNAP241115P00007000 | 2024-09-06 3:17PM EDT | 7.00 | 0.41 | 0.41 | 0.43 | +0.05 | +13.89% | 20 | 1,867 | 76.37% |
| SNAP241115P00008000 | 2024-09-06 3:59PM EDT | 8.00 | 0.80 | 0.78 | 0.81 | +0.12 | +17.65% | 69 | 7,828 | 74.51% |
| SNAP241115P00009000 | 2024-09-06 2:01PM EDT | 9.00 | 1.30 | 1.29 | 1.33 | +0.13 | +11.11% | 160 | 5,105 | 72.46% |
| SNAP241115P00010000 | 2024-09-06 11:10AM EDT | 10.00 | 1.98 | 1.81 | 2.02 | +0.19 | +10.61% | 194 | 3,952 | 67.29% |
| SNAP241115P00011000 | 2024-09-03 1:55PM EDT | 11.00 | 2.45 | 2.52 | 2.76 | 0.00 | - | 13 | 2,091 | 61.52% |
| SNAP241115P00012000 | 2024-09-06 11:26AM EDT | 12.00 | 3.60 | 3.55 | 3.60 | +0.25 | +7.46% | 13 | 1,003 | 67.19% |
| SNAP241115P00013000 | 2024-09-05 1:27PM EDT | 13.00 | 4.26 | 4.45 | 4.55 | 0.00 | - | 7 | 1,617 | 67.97% |
| SNAP241115P00014000 | 2024-08-29 10:47AM EDT | 14.00 | 4.70 | 5.35 | 5.50 | 0.00 | - | 4 | 696 | 62.50% |
| SNAP241115P00015000 | 2024-09-05 3:01PM EDT | 15.00 | 6.40 | 6.35 | 6.45 | +0.25 | +4.07% | 10 | 835 | 60.94% |
| SNAP241115P00016000 | 2024-08-06 12:03PM EDT | 16.00 | 7.36 | 6.10 | 7.20 | 0.00 | - | 10 | 1 | 0.00% |
| SNAP241115P00017000 | 2024-09-06 11:39AM EDT | 17.00 | 8.49 | 6.35 | 8.45 | +0.44 | +5.47% | 14 | 0 | 87.50% |
| SNAP241115P00018000 | 2024-09-05 3:11PM EDT | 18.00 | 9.41 | 8.30 | 9.50 | +0.25 | +2.73% | 20 | 20 | 103.13% |
| SNAP241115P00019000 | 2024-09-05 12:31PM EDT | 19.00 | 10.17 | 9.10 | 10.45 | 0.00 | - | 11 | 0 | 98.44% |
| SNAP241115P00020000 | 2024-08-02 12:09PM EDT | 20.00 | 10.43 | 10.60 | 11.70 | 0.00 | - | 5 | 0 | 141.99% |
| SNAP241115P00021000 | 2024-08-30 3:14PM EDT | 21.00 | 11.70 | 10.90 | 12.45 | 0.00 | - | 42 | 0 | 107.81% |
| SNAP241115P00022000 | 2024-09-06 3:49PM EDT | 22.00 | 13.35 | 12.55 | 13.50 | +0.15 | +1.14% | 9 | 9 | 123.05% |
| SNAP241115P00023000 | 2024-08-30 3:14PM EDT | 23.00 | 13.70 | 12.35 | 14.45 | 0.00 | - | 65 | 0 | 115.63% |
| SNAP241115P00024000 | 2024-07-10 9:57AM EDT | 24.00 | 7.65 | 14.50 | 15.05 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241115P00025000 | 2024-08-30 3:12PM EDT | 25.00 | 15.70 | 14.80 | 16.45 | 0.00 | - | 3 | 0 | 123.44% |
| SNAP241115P00027000 | 2024-08-02 11:25AM EDT | 27.00 | 17.40 | 17.60 | 17.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241115P00030000 | 2024-04-25 11:11AM EDT | 30.00 | 18.95 | 13.85 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP241115P00035000 | 2024-02-12 1:46PM EDT | 35.00 | 22.65 | 23.05 | 23.15 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.