Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516C00001000 | 2024-08-26 2:43PM EDT | 1.00 | 8.80 | 8.15 | 9.10 | 0.00 | - | 1 | 58 | 248.05% |
| SNAP250516C00002000 | 2024-08-02 10:32AM EDT | 2.00 | 7.70 | 6.00 | 9.55 | 0.00 | - | 1 | 19 | 187.11% |
| SNAP250516C00003000 | 2024-05-22 9:43AM EDT | 3.00 | 12.76 | 11.95 | 14.90 | 0.00 | - | 1 | 21 | 0.00% |
| SNAP250516C00004000 | 2024-07-26 11:22AM EDT | 4.00 | 9.60 | 5.65 | 5.80 | 0.00 | - | 1 | 28 | 103.13% |
| SNAP250516C00005000 | 2024-09-10 3:27PM EDT | 5.00 | 4.17 | 4.75 | 4.85 | 0.00 | - | 1 | 823 | 85.94% |
| SNAP250516C00006000 | 2024-09-06 3:44PM EDT | 6.00 | 3.50 | 4.05 | 4.10 | 0.00 | - | 21 | 28 | 82.13% |
| SNAP250516C00007000 | 2024-09-11 1:50PM EDT | 7.00 | 3.15 | 3.35 | 3.45 | 0.00 | - | 3 | 1,825 | 77.93% |
| SNAP250516C00008000 | 2024-09-11 3:19PM EDT | 8.00 | 2.58 | 2.82 | 2.87 | 0.00 | - | 1 | 36 | 76.07% |
| SNAP250516C00009000 | 2024-09-12 11:08AM EDT | 9.00 | 2.35 | 2.32 | 2.37 | +0.26 | +12.44% | 29 | 436 | 73.78% |
| SNAP250516C00010000 | 2024-09-12 10:56AM EDT | 10.00 | 1.91 | 1.88 | 1.93 | +0.24 | +14.37% | 4 | 1,013 | 71.44% |
| SNAP250516C00011000 | 2024-09-09 1:42PM EDT | 11.00 | 1.60 | 1.56 | 1.61 | +0.39 | +32.23% | 4 | 234 | 71.09% |
| SNAP250516C00012000 | 2024-09-11 11:43AM EDT | 12.00 | 1.28 | 1.28 | 1.31 | +0.14 | +12.28% | 3 | 4,163 | 70.02% |
| SNAP250516C00013000 | 2024-09-09 12:34PM EDT | 13.00 | 0.82 | 1.07 | 1.09 | 0.00 | - | 85 | 85 | 69.92% |
| SNAP250516C00015000 | 2024-09-11 1:27PM EDT | 15.00 | 0.62 | 0.73 | 0.75 | 0.00 | - | 28 | 3,878 | 69.24% |
| SNAP250516C00017000 | 2024-09-12 9:32AM EDT | 17.00 | 0.48 | 0.50 | 0.53 | +0.05 | +11.63% | 1 | 4,313 | 68.95% |
| SNAP250516C00020000 | 2024-09-11 10:09AM EDT | 20.00 | 0.28 | 0.29 | 0.32 | +0.02 | +7.69% | 2 | 13,253 | 68.65% |
| SNAP250516C00022000 | 2024-09-11 1:19PM EDT | 22.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 450 | 879 | 69.04% |
| SNAP250516C00025000 | 2024-09-10 9:37AM EDT | 25.00 | 0.12 | 0.13 | 0.16 | +0.01 | +9.09% | 1 | 7,594 | 69.53% |
| SNAP250516C00027000 | 2024-09-11 3:49PM EDT | 27.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 243 | 69.73% |
| SNAP250516C00030000 | 2024-09-11 11:52AM EDT | 30.00 | 0.06 | 0.02 | 0.42 | 0.00 | - | 2 | 2,206 | 85.16% |
| SNAP250516C00032000 | 2024-09-10 3:01PM EDT | 32.00 | 0.06 | 0.01 | 0.49 | 0.00 | - | 19 | 1,161 | 90.63% |
| SNAP250516C00035000 | 2024-09-10 3:01PM EDT | 35.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 31 | 4,912 | 73.83% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516P00001000 | 2024-07-31 10:53AM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 184 | 192.97% |
| SNAP250516P00002000 | 2024-08-12 11:06AM EDT | 2.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 1,540 | 1,543 | 136.72% |
| SNAP250516P00003000 | 2024-09-04 2:16PM EDT | 3.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 30 | 292 | 114.06% |
| SNAP250516P00004000 | 2024-08-20 11:31AM EDT | 4.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 25 | 159 | 77.93% |
| SNAP250516P00005000 | 2024-09-09 1:46PM EDT | 5.00 | 0.39 | 0.30 | 0.33 | 0.00 | - | 3 | 2,101 | 73.44% |
| SNAP250516P00006000 | 2024-09-06 3:25PM EDT | 6.00 | 0.65 | 0.53 | 0.56 | 0.00 | - | 5 | 94 | 70.41% |
| SNAP250516P00007000 | 2024-09-11 2:42PM EDT | 7.00 | 0.93 | 0.84 | 0.88 | 0.00 | - | 11 | 9,879 | 67.97% |
| SNAP250516P00008000 | 2024-09-03 1:38PM EDT | 8.00 | 1.31 | 1.25 | 1.28 | 0.00 | - | 10 | 11 | 66.02% |
| SNAP250516P00009000 | 2024-09-10 10:02AM EDT | 9.00 | 2.10 | 1.72 | 1.75 | 0.00 | - | 10 | 4 | 63.57% |
| SNAP250516P00010000 | 2024-09-12 10:43AM EDT | 10.00 | 2.34 | 2.28 | 2.32 | -0.36 | -13.33% | 5 | 2,915 | 61.87% |
| SNAP250516P00011000 | 2024-08-26 9:30AM EDT | 11.00 | 2.83 | 2.93 | 2.97 | 0.00 | - | - | 1 | 60.64% |
| SNAP250516P00012000 | 2024-09-11 10:27AM EDT | 12.00 | 3.95 | 3.60 | 3.70 | 0.00 | - | 1 | 6,553 | 58.98% |
| SNAP250516P00013000 | 2024-09-10 2:01PM EDT | 13.00 | 4.95 | 4.35 | 4.45 | 0.00 | - | 7 | 64 | 57.13% |
| SNAP250516P00015000 | 2024-09-06 11:16AM EDT | 15.00 | 6.68 | 6.05 | 6.10 | 0.00 | - | 3 | 693 | 54.79% |
| SNAP250516P00017000 | 2024-08-12 11:34AM EDT | 17.00 | 8.19 | 8.10 | 8.20 | 0.00 | - | 1 | 567 | 66.70% |
| SNAP250516P00020000 | 2024-08-02 1:27PM EDT | 20.00 | 10.50 | 10.60 | 10.70 | 0.00 | - | 2 | 296 | 40.63% |
| SNAP250516P00022000 | 2024-08-01 2:17PM EDT | 22.00 | 9.65 | 12.60 | 12.70 | 0.00 | - | 3 | 89 | 44.53% |
| SNAP250516P00025000 | 2024-08-01 2:13PM EDT | 25.00 | 12.40 | 15.60 | 17.15 | 0.00 | - | 2 | 0 | 101.17% |
| SNAP250516P00027000 | 2024-08-01 2:35PM EDT | 27.00 | 14.35 | 17.60 | 17.70 | 0.00 | - | 4 | 0 | 53.13% |
| SNAP250516P00030000 | 2024-08-01 1:38PM EDT | 30.00 | 17.25 | 20.60 | 20.70 | 0.00 | - | 3 | 8 | 57.81% |
| SNAP250516P00032000 | 2024-04-25 1:40PM EDT | 32.00 | 20.70 | 15.20 | 17.80 | 0.00 | - | 6 | 6 | 0.00% |
| SNAP250516P00035000 | 2024-04-19 11:16AM EDT | 35.00 | 23.40 | 17.50 | 21.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.