Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250620C00003000 | 2024-09-13 1:41PM EDT | 3.00 | 6.90 | 6.60 | 7.35 | 0.00 | - | 2 | 13 | 114.45% |
| SNAP250620C00005000 | 2024-09-04 11:44AM EDT | 5.00 | 4.45 | 5.20 | 5.60 | 0.00 | - | 1 | 183 | 75.00% |
| SNAP250620C00008000 | 2024-09-19 12:14PM EDT | 8.00 | 3.52 | 3.05 | 3.50 | +0.35 | +11.04% | 112 | 1,814 | 67.38% |
| SNAP250620C00010000 | 2024-09-19 1:46PM EDT | 10.00 | 2.44 | 2.40 | 2.44 | +0.27 | +12.44% | 17 | 1,495 | 69.48% |
| SNAP250620C00012000 | 2024-09-19 2:25PM EDT | 12.00 | 1.68 | 1.65 | 1.76 | +0.08 | +5.00% | 83 | 2,203 | 67.87% |
| SNAP250620C00015000 | 2024-09-19 1:12PM EDT | 15.00 | 0.98 | 0.94 | 1.01 | +0.11 | +12.64% | 181 | 10,469 | 65.43% |
| SNAP250620C00017000 | 2024-09-19 10:19AM EDT | 17.00 | 0.71 | 0.64 | 0.71 | +0.13 | +22.41% | 1 | 1,160 | 64.45% |
| SNAP250620C00020000 | 2024-09-19 2:09PM EDT | 20.00 | 0.41 | 0.37 | 0.42 | +0.05 | +13.89% | 1 | 1,680 | 63.67% |
| SNAP250620C00022000 | 2024-09-13 12:21PM EDT | 22.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 25 | 577 | 63.38% |
| SNAP250620C00025000 | 2024-09-19 1:59PM EDT | 25.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 335 | 4,543 | 64.06% |
| SNAP250620C00027000 | 2024-09-16 12:14PM EDT | 27.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 10 | 2,607 | 63.87% |
| SNAP250620C00030000 | 2024-09-18 2:16PM EDT | 30.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 20 | 8,755 | 65.43% |
| SNAP250620C00032000 | 2024-09-17 2:53PM EDT | 32.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 11 | 350 | 64.45% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250620P00003000 | 2024-09-17 1:31PM EDT | 3.00 | 0.07 | 0.03 | 0.56 | -0.03 | -30.00% | 2 | 285 | 117.38% |
| SNAP250620P00005000 | 2024-09-17 1:34PM EDT | 5.00 | 0.34 | 0.26 | 0.29 | 0.00 | - | 30 | 4,040 | 71.48% |
| SNAP250620P00008000 | 2024-09-19 2:29PM EDT | 8.00 | 1.07 | 1.06 | 1.09 | -0.21 | -16.41% | 17 | 3,380 | 63.04% |
| SNAP250620P00010000 | 2024-09-19 11:29AM EDT | 10.00 | 1.97 | 1.97 | 2.03 | -0.24 | -10.86% | 7 | 4,138 | 59.33% |
| SNAP250620P00012000 | 2024-09-19 9:34AM EDT | 12.00 | 3.40 | 3.15 | 3.25 | -0.05 | -1.45% | 1 | 5,939 | 55.66% |
| SNAP250620P00015000 | 2024-09-13 9:34AM EDT | 15.00 | 5.88 | 5.45 | 5.55 | 0.00 | - | 12 | 528 | 52.44% |
| SNAP250620P00017000 | 2024-08-05 10:05AM EDT | 17.00 | 8.50 | 8.25 | 8.35 | 0.00 | - | 2 | 1,111 | 87.16% |
| SNAP250620P00020000 | 2024-09-19 1:21PM EDT | 20.00 | 9.90 | 9.95 | 10.05 | -0.75 | -7.04% | 2 | 128 | 48.83% |
| SNAP250620P00022000 | 2024-08-23 3:38PM EDT | 22.00 | 12.65 | 11.85 | 11.95 | 0.00 | - | 160 | 0 | 42.19% |
| SNAP250620P00025000 | 2024-08-01 1:21PM EDT | 25.00 | 12.45 | 14.65 | 16.70 | 0.00 | - | 8 | 6 | 91.65% |
| SNAP250620P00027000 | 2024-08-01 1:56PM EDT | 27.00 | 14.30 | 17.60 | 17.70 | 0.00 | - | 3 | 4 | 95.12% |
| SNAP250620P00030000 | 2024-08-26 10:08AM EDT | 30.00 | 20.45 | 19.80 | 20.20 | 0.00 | - | 1 | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.