Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-08-05 12:24PM EDT | 1.00 | 8.25 | 7.35 | 8.55 | 0.00 | - | 2 | 69 | 341.41% |
| SNAP250117C00002000 | 2024-08-05 3:56PM EDT | 2.00 | 6.95 | 6.80 | 6.90 | 0.00 | - | 15 | 28 | 196.48% |
| SNAP250117C00003000 | 2024-09-04 10:37AM EDT | 3.00 | 6.00 | 5.35 | 6.40 | 0.00 | - | 1 | 420 | 149.22% |
| SNAP250117C00004000 | 2024-08-21 12:25PM EDT | 4.00 | 5.45 | 4.00 | 4.80 | 0.00 | - | 1 | 159 | 102.34% |
| SNAP250117C00005000 | 2024-09-06 11:55AM EDT | 5.00 | 3.75 | 3.80 | 3.90 | -0.35 | -8.54% | 2 | 4,604 | 83.40% |
| SNAP250117C00006000 | 2024-09-06 2:31PM EDT | 6.00 | 3.00 | 2.99 | 4.05 | -0.30 | -9.09% | 5 | 91 | 113.28% |
| SNAP250117C00007000 | 2024-09-06 2:31PM EDT | 7.00 | 2.29 | 2.28 | 2.50 | -0.11 | -4.58% | 1 | 281 | 77.34% |
| SNAP250117C00008000 | 2024-09-06 3:26PM EDT | 8.00 | 1.75 | 1.70 | 1.78 | -0.12 | -6.42% | 398 | 3,047 | 70.90% |
| SNAP250117C00009000 | 2024-09-06 3:09PM EDT | 9.00 | 1.25 | 1.25 | 1.28 | -0.10 | -7.41% | 42 | 2,998 | 68.65% |
| SNAP250117C00010000 | 2024-09-06 3:59PM EDT | 10.00 | 0.91 | 0.90 | 0.95 | -0.07 | -7.14% | 600 | 23,074 | 68.26% |
| SNAP250117C00011000 | 2024-09-06 3:25PM EDT | 11.00 | 0.65 | 0.63 | 0.66 | -0.04 | -5.80% | 100 | 9,133 | 66.50% |
| SNAP250117C00012000 | 2024-09-06 3:41PM EDT | 12.00 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 1,166 | 9,875 | 65.92% |
| SNAP250117C00013000 | 2024-09-06 1:30PM EDT | 13.00 | 0.31 | 0.31 | 0.34 | -0.02 | -6.06% | 219 | 1,354 | 65.82% |
| SNAP250117C00014000 | 2024-09-05 12:11PM EDT | 14.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 20 | 1,815 | 66.02% |
| SNAP250117C00015000 | 2024-09-06 3:07PM EDT | 15.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 146 | 35,872 | 66.21% |
| SNAP250117C00016000 | 2024-09-06 11:26AM EDT | 16.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 50 | 3,196 | 67.19% |
| SNAP250117C00017000 | 2024-09-06 3:35PM EDT | 17.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 34 | 19,772 | 67.19% |
| SNAP250117C00018000 | 2024-09-06 12:17PM EDT | 18.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 8 | 2,982 | 68.36% |
| SNAP250117C00019000 | 2024-09-06 12:35PM EDT | 19.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 15 | 722 | 76.17% |
| SNAP250117C00020000 | 2024-09-06 12:38PM EDT | 20.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 71 | 28,466 | 72.66% |
| SNAP250117C00021000 | 2024-09-06 12:32PM EDT | 21.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 54 | 915 | 78.91% |
| SNAP250117C00022000 | 2024-09-06 2:46PM EDT | 22.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 99 | 32,790 | 72.66% |
| SNAP250117C00023000 | 2024-09-06 12:51PM EDT | 23.00 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 3 | 672 | 82.81% |
| SNAP250117C00024000 | 2024-09-06 12:53PM EDT | 24.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 25 | 430 | 84.77% |
| SNAP250117C00025000 | 2024-09-06 3:44PM EDT | 25.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 140 | 28,380 | 84.77% |
| SNAP250117C00027000 | 2024-09-05 11:00AM EDT | 27.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 20 | 633 | 90.63% |
| SNAP250117C00030000 | 2024-09-05 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 28 | 1,880 | 94.53% |
| SNAP250117C00032000 | 2024-08-06 1:07PM EDT | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 5,997 | 98.44% |
| SNAP250117C00035000 | 2024-09-05 12:09PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 371 | 8,086 | 93.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-08-02 1:03PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 349 | 143.75% |
| SNAP250117P00002000 | 2024-09-03 3:23PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,369 | 106.25% |
| SNAP250117P00003000 | 2024-09-03 3:22PM EDT | 3.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 6,235 | 82.81% |
| SNAP250117P00004000 | 2024-09-03 10:14AM EDT | 4.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 14 | 1,527 | 72.66% |
| SNAP250117P00005000 | 2024-09-06 11:20AM EDT | 5.00 | 0.13 | 0.13 | 0.16 | +0.04 | +44.44% | 2 | 11,826 | 72.66% |
| SNAP250117P00006000 | 2024-09-06 1:04PM EDT | 6.00 | 0.29 | 0.29 | 0.32 | +0.03 | +11.54% | 123 | 546 | 68.26% |
| SNAP250117P00007000 | 2024-09-06 3:57PM EDT | 7.00 | 0.58 | 0.56 | 0.58 | +0.09 | +18.37% | 169 | 4,630 | 65.04% |
| SNAP250117P00008000 | 2024-09-06 3:57PM EDT | 8.00 | 0.97 | 0.95 | 0.98 | +0.10 | +11.49% | 79 | 30,560 | 62.89% |
| SNAP250117P00009000 | 2024-09-06 3:57PM EDT | 9.00 | 1.50 | 1.48 | 1.52 | +0.10 | +7.14% | 169 | 4,286 | 61.72% |
| SNAP250117P00010000 | 2024-09-06 1:44PM EDT | 10.00 | 2.14 | 2.12 | 2.15 | +0.12 | +5.94% | 1 | 17,796 | 59.86% |
| SNAP250117P00011000 | 2024-09-06 3:58PM EDT | 11.00 | 2.89 | 2.67 | 2.90 | +0.21 | +7.84% | 31 | 1,566 | 53.52% |
| SNAP250117P00012000 | 2024-09-05 1:35PM EDT | 12.00 | 3.67 | 3.65 | 3.75 | +0.17 | +4.86% | 58 | 13,633 | 57.62% |
| SNAP250117P00013000 | 2024-09-06 10:34AM EDT | 13.00 | 4.50 | 4.50 | 4.60 | +0.55 | +13.92% | 1 | 1,895 | 54.10% |
| SNAP250117P00014000 | 2024-08-28 9:30AM EDT | 14.00 | 5.45 | 5.45 | 5.55 | +1.15 | +26.74% | 9 | 2,932 | 55.47% |
| SNAP250117P00015000 | 2024-09-06 3:49PM EDT | 15.00 | 6.40 | 6.35 | 6.50 | +0.25 | +4.07% | 12 | 9,691 | 50.39% |
| SNAP250117P00016000 | 2024-09-06 3:38PM EDT | 16.00 | 7.38 | 7.35 | 7.45 | +0.63 | +9.33% | 1 | 5,480 | 59.38% |
| SNAP250117P00017000 | 2024-08-29 2:43PM EDT | 17.00 | 7.80 | 7.35 | 8.45 | 0.00 | - | 1 | 396 | 63.67% |
| SNAP250117P00018000 | 2024-08-30 3:11PM EDT | 18.00 | 8.70 | 8.35 | 9.45 | 0.00 | - | 18 | 0 | 67.58% |
| SNAP250117P00019000 | 2024-08-30 3:15PM EDT | 19.00 | 9.60 | 9.35 | 10.45 | 0.00 | - | 82 | 0 | 71.48% |
| SNAP250117P00020000 | 2024-09-05 3:23PM EDT | 20.00 | 11.10 | 10.45 | 11.45 | 0.00 | - | 1 | 1 | 75.00% |
| SNAP250117P00021000 | 2024-08-30 3:14PM EDT | 21.00 | 11.60 | 11.35 | 12.45 | 0.00 | - | 27 | 0 | 78.13% |
| SNAP250117P00022000 | 2024-09-05 3:23PM EDT | 22.00 | 13.10 | 11.85 | 13.45 | 0.00 | - | 14 | 10 | 81.25% |
| SNAP250117P00023000 | 2024-08-01 2:55PM EDT | 23.00 | 10.45 | 13.60 | 13.70 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP250117P00024000 | 2024-08-01 1:58PM EDT | 24.00 | 11.25 | 14.60 | 14.70 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP250117P00025000 | 2024-09-05 3:11PM EDT | 25.00 | 16.20 | 15.00 | 18.00 | 0.00 | - | 9 | 6 | 98.05% |
| SNAP250117P00027000 | 2024-07-09 10:47AM EDT | 27.00 | 10.80 | 18.25 | 19.85 | 0.00 | - | 2 | 0 | 152.25% |
| SNAP250117P00030000 | 2024-04-25 10:55AM EDT | 30.00 | 19.10 | 14.30 | 15.85 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP250117P00032000 | 2024-04-25 2:14PM EDT | 32.00 | 20.55 | 15.75 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 18.40 | 18.95 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.