Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230217C00002000 | 2023-01-20 9:43AM EST | 2.00 | 7.70 | 9.00 | 9.20 | 0.00 | - | 2 | 13 | 325.00% |
| SNAP230217C00003000 | 2023-01-30 3:19PM EST | 3.00 | 8.05 | 8.00 | 8.25 | +0.15 | +1.90% | 12 | 11 | 300.00% |
| SNAP230217C00004000 | 2023-01-11 3:31PM EST | 4.00 | 5.75 | 7.00 | 7.25 | 0.00 | - | 1 | 2 | 237.50% |
| SNAP230217C00005000 | 2023-01-23 9:30AM EST | 5.00 | 5.04 | 6.00 | 6.30 | 0.00 | - | 11 | 24 | 209.38% |
| SNAP230217C00006000 | 2023-01-27 3:34PM EST | 6.00 | 5.00 | 5.05 | 5.25 | 0.00 | - | 1 | 12 | 166.41% |
| SNAP230217C00007000 | 2023-01-27 3:35PM EST | 7.00 | 4.05 | 4.10 | 4.35 | 0.00 | - | 16 | 202 | 157.81% |
| SNAP230217C00007500 | 2023-01-27 9:58AM EST | 7.50 | 2.93 | 3.65 | 3.85 | 0.00 | - | 10 | 16 | 145.31% |
| SNAP230217C00008000 | 2023-01-30 1:41PM EST | 8.00 | 3.25 | 3.30 | 3.40 | +0.06 | +1.88% | 12 | 733 | 148.05% |
| SNAP230217C00008500 | 2023-01-30 3:40PM EST | 8.50 | 2.90 | 2.87 | 2.96 | +0.07 | +2.47% | 4 | 499 | 139.84% |
| SNAP230217C00009000 | 2023-01-30 3:38PM EST | 9.00 | 2.51 | 2.48 | 2.60 | +0.12 | +5.02% | 56 | 4,902 | 138.28% |
| SNAP230217C00009500 | 2023-01-30 1:13PM EST | 9.50 | 2.19 | 2.18 | 2.22 | +0.17 | +8.42% | 48 | 495 | 137.50% |
| SNAP230217C00010000 | 2023-01-30 3:59PM EST | 10.00 | 1.88 | 1.88 | 1.90 | +0.16 | +9.30% | 1,050 | 35,994 | 136.72% |
| SNAP230217C00010500 | 2023-01-30 3:57PM EST | 10.50 | 1.59 | 1.58 | 1.61 | +0.13 | +8.90% | 218 | 1,888 | 134.18% |
| SNAP230217C00011000 | 2023-01-30 3:59PM EST | 11.00 | 1.35 | 1.33 | 1.36 | +0.13 | +10.66% | 3,483 | 11,668 | 133.20% |
| SNAP230217C00011500 | 2023-01-30 3:58PM EST | 11.50 | 1.14 | 1.12 | 1.15 | +0.12 | +11.76% | 776 | 1,042 | 133.40% |
| SNAP230217C00012000 | 2023-01-30 3:56PM EST | 12.00 | 0.93 | 0.92 | 0.96 | +0.10 | +12.05% | 3,685 | 9,563 | 132.23% |
| SNAP230217C00012500 | 2023-01-30 3:58PM EST | 12.50 | 0.78 | 0.77 | 0.79 | +0.09 | +13.04% | 798 | 180 | 131.84% |
| SNAP230217C00013000 | 2023-01-30 3:58PM EST | 13.00 | 0.65 | 0.63 | 0.66 | +0.09 | +16.07% | 2,874 | 5,133 | 131.64% |
| SNAP230217C00013500 | 2023-01-30 3:52PM EST | 13.50 | 0.54 | 0.52 | 0.55 | +0.08 | +17.39% | 66 | 561 | 132.03% |
| SNAP230217C00014000 | 2023-01-30 3:59PM EST | 14.00 | 0.43 | 0.43 | 0.45 | +0.06 | +16.22% | 3,926 | 4,330 | 132.03% |
| SNAP230217C00014500 | 2023-01-30 3:46PM EST | 14.50 | 0.36 | 0.35 | 0.37 | +0.15 | +71.43% | 430 | 491 | 131.84% |
| SNAP230217C00015000 | 2023-01-30 3:50PM EST | 15.00 | 0.31 | 0.29 | 0.31 | +0.08 | +34.78% | 5,000 | 17,952 | 132.81% |
| SNAP230217C00015500 | 2023-01-30 11:54AM EST | 15.50 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 119 | 22 | 133.59% |
| SNAP230217C00016000 | 2023-01-30 3:51PM EST | 16.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 528 | 2,334 | 134.77% |
| SNAP230217C00017000 | 2023-01-30 3:33PM EST | 17.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 155 | 2,133 | 135.94% |
| SNAP230217C00018000 | 2023-01-30 3:44PM EST | 18.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 51 | 542 | 138.28% |
| SNAP230217C00020000 | 2023-01-30 3:52PM EST | 20.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 215 | 911 | 143.75% |
| SNAP230217C00022000 | 2023-01-30 3:59PM EST | 22.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 258 | 2,850 | 154.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230217P00002000 | 2023-01-12 12:01PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 300.00% |
| SNAP230217P00003000 | 2023-01-30 1:15PM EST | 3.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 2,439 | 231.25% |
| SNAP230217P00004000 | 2023-01-30 2:57PM EST | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 221 | 504 | 196.88% |
| SNAP230217P00004500 | 2023-01-30 2:35PM EST | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,257 | 2 | 187.50% |
| SNAP230217P00005000 | 2023-01-30 1:29PM EST | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 36 | 22,758 | 173.44% |
| SNAP230217P00005500 | 2023-01-30 1:18PM EST | 5.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 5 | 168.75% |
| SNAP230217P00006000 | 2023-01-30 3:35PM EST | 6.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 240 | 5,440 | 157.81% |
| SNAP230217P00006500 | 2023-01-30 2:58PM EST | 6.50 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 6 | 73 | 150.00% |
| SNAP230217P00007000 | 2023-01-30 3:47PM EST | 7.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 311 | 9,066 | 147.66% |
| SNAP230217P00007500 | 2023-01-30 3:31PM EST | 7.50 | 0.15 | 0.14 | 0.15 | 0.00 | - | 88 | 227 | 141.41% |
| SNAP230217P00008000 | 2023-01-30 3:58PM EST | 8.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 475 | 9,740 | 137.89% |
| SNAP230217P00008500 | 2023-01-30 3:59PM EST | 8.50 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 901 | 896 | 134.77% |
| SNAP230217P00009000 | 2023-01-30 3:58PM EST | 9.00 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 1,088 | 12,838 | 132.42% |
| SNAP230217P00009500 | 2023-01-30 3:26PM EST | 9.50 | 0.58 | 0.55 | 0.56 | 0.00 | - | 88 | 1,129 | 130.47% |
| SNAP230217P00010000 | 2023-01-30 3:58PM EST | 10.00 | 0.75 | 0.73 | 0.76 | -0.02 | -2.60% | 829 | 10,946 | 130.47% |
| SNAP230217P00010500 | 2023-01-30 3:53PM EST | 10.50 | 0.96 | 0.95 | 0.97 | -0.04 | -4.00% | 1,150 | 1,083 | 129.30% |
| SNAP230217P00011000 | 2023-01-30 3:59PM EST | 11.00 | 1.22 | 1.20 | 1.22 | -0.03 | -2.40% | 2,223 | 2,561 | 128.71% |
| SNAP230217P00011500 | 2023-01-30 3:56PM EST | 11.50 | 1.51 | 1.48 | 1.50 | -0.06 | -3.82% | 452 | 418 | 127.73% |
| SNAP230217P00012000 | 2023-01-30 3:51PM EST | 12.00 | 1.82 | 1.78 | 1.81 | -0.03 | -1.62% | 369 | 1,236 | 126.56% |
| SNAP230217P00012500 | 2023-01-30 3:57PM EST | 12.50 | 2.15 | 2.12 | 2.16 | -0.10 | -4.44% | 133 | 164 | 126.56% |
| SNAP230217P00013000 | 2023-01-30 1:06PM EST | 13.00 | 2.58 | 2.48 | 2.52 | 0.00 | - | 46 | 666 | 125.59% |
| SNAP230217P00013500 | 2023-01-30 3:57PM EST | 13.50 | 2.91 | 2.87 | 2.91 | -0.04 | -1.36% | 78 | 161 | 125.39% |
| SNAP230217P00014000 | 2023-01-30 3:07PM EST | 14.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 37 | 417 | 125.59% |
| SNAP230217P00015000 | 2023-01-30 11:19AM EST | 15.00 | 4.30 | 4.10 | 4.20 | -0.10 | -2.27% | 10 | 186 | 123.44% |
| SNAP230217P00015500 | 2023-01-27 11:18AM EST | 15.50 | 5.25 | 4.55 | 4.65 | 0.00 | - | 5 | 5 | 123.05% |
| SNAP230217P00016000 | 2023-01-27 1:30PM EST | 16.00 | 5.25 | 5.00 | 5.15 | 0.00 | - | 1 | 66 | 126.17% |
| SNAP230217P00017000 | 2023-01-30 1:45PM EST | 17.00 | 6.15 | 5.95 | 6.10 | -1.30 | -17.45% | 8 | 65 | 128.52% |
| SNAP230217P00018000 | 2023-01-30 12:53PM EST | 18.00 | 7.08 | 6.85 | 7.05 | -1.52 | -17.67% | 7 | 3 | 114.84% |
| SNAP230217P00020000 | 2023-01-30 3:40PM EST | 20.00 | 9.05 | 8.85 | 9.05 | -1.35 | -12.98% | 2 | 39 | 134.38% |
| SNAP230217P00022000 | 2023-01-25 3:13PM EST | 22.00 | 12.30 | 10.80 | 11.00 | 0.00 | - | 10 | 0 | 173.44% |
© 2023 Yahoo. All rights reserved.
