Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230616C00003000 | 2023-03-16 2:34PM EDT | 3.00 | 8.05 | 8.50 | 8.70 | 0.00 | - | 2 | 484 | 145.31% |
| SNAP230616C00005000 | 2023-03-17 3:01PM EDT | 5.00 | 5.80 | 6.55 | 6.80 | 0.00 | - | 20 | 250 | 115.23% |
| SNAP230616C00006000 | 2023-03-16 3:59PM EDT | 6.00 | 5.30 | 5.65 | 5.90 | 0.00 | - | 2 | 121 | 109.18% |
| SNAP230616C00007000 | 2023-03-23 11:01AM EDT | 7.00 | 5.05 | 4.75 | 5.00 | 0.00 | - | 2 | 185 | 99.22% |
| SNAP230616C00008000 | 2023-03-24 9:32AM EDT | 8.00 | 4.00 | 3.90 | 4.05 | +0.20 | +5.26% | 10 | 2,756 | 87.30% |
| SNAP230616C00009000 | 2023-03-24 1:38PM EDT | 9.00 | 3.15 | 3.15 | 3.30 | +0.16 | +5.35% | 3 | 1,279 | 84.18% |
| SNAP230616C00010000 | 2023-03-24 3:38PM EDT | 10.00 | 2.58 | 2.49 | 2.61 | +0.21 | +8.86% | 163 | 9,359 | 80.86% |
| SNAP230616C00011000 | 2023-03-24 3:36PM EDT | 11.00 | 1.98 | 1.95 | 1.99 | +0.14 | +7.61% | 256 | 5,269 | 78.03% |
| SNAP230616C00012000 | 2023-03-24 3:59PM EDT | 12.00 | 1.48 | 1.48 | 1.53 | +0.12 | +8.82% | 343 | 16,783 | 76.56% |
| SNAP230616C00013000 | 2023-03-24 3:25PM EDT | 13.00 | 1.11 | 1.09 | 1.14 | +0.19 | +20.65% | 460 | 8,639 | 74.56% |
| SNAP230616C00014000 | 2023-03-24 3:48PM EDT | 14.00 | 0.81 | 0.80 | 0.85 | +0.14 | +20.90% | 112 | 7,793 | 73.63% |
| SNAP230616C00015000 | 2023-03-24 3:48PM EDT | 15.00 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 360 | 22,355 | 72.46% |
| SNAP230616C00016000 | 2023-03-24 12:04PM EDT | 16.00 | 0.39 | 0.42 | 0.46 | +0.03 | +8.33% | 2 | 6,643 | 72.46% |
| SNAP230616C00017000 | 2023-03-24 3:36PM EDT | 17.00 | 0.32 | 0.31 | 0.33 | +0.02 | +6.67% | 22 | 4,546 | 72.07% |
| SNAP230616C00020000 | 2023-03-24 3:43PM EDT | 20.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 117 | 10,477 | 73.24% |
| SNAP230616C00022000 | 2023-03-24 1:40PM EDT | 22.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 6 | 4,091 | 76.17% |
| SNAP230616C00025000 | 2023-03-24 3:48PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 60 | 6,896 | 78.13% |
| SNAP230616C00030000 | 2023-03-24 2:12PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 41 | 9,271 | 89.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230616P00003000 | 2023-03-23 3:52PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 4,287 | 118.75% |
| SNAP230616P00005000 | 2023-03-24 11:54AM EDT | 5.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 25 | 3,802 | 99.22% |
| SNAP230616P00006000 | 2023-03-23 1:11PM EDT | 6.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 6,954 | 91.02% |
| SNAP230616P00007000 | 2023-03-23 10:19AM EDT | 7.00 | 0.16 | 0.19 | 0.20 | 0.00 | - | 2 | 5,812 | 85.55% |
| SNAP230616P00008000 | 2023-03-24 1:38PM EDT | 8.00 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 291 | 32,435 | 81.45% |
| SNAP230616P00009000 | 2023-03-24 1:37PM EDT | 9.00 | 0.57 | 0.56 | 0.60 | -0.01 | -1.72% | 22 | 14,308 | 78.71% |
| SNAP230616P00010000 | 2023-03-24 3:21PM EDT | 10.00 | 0.89 | 0.86 | 0.89 | +0.01 | +1.14% | 83 | 69,046 | 74.71% |
| SNAP230616P00011000 | 2023-03-24 3:59PM EDT | 11.00 | 1.28 | 1.27 | 1.30 | -0.04 | -3.03% | 18 | 8,685 | 72.17% |
| SNAP230616P00012000 | 2023-03-24 1:47PM EDT | 12.00 | 1.83 | 1.78 | 1.83 | -0.07 | -3.68% | 57 | 9,179 | 70.22% |
| SNAP230616P00013000 | 2023-03-24 3:48PM EDT | 13.00 | 2.45 | 2.39 | 2.47 | +0.04 | +1.66% | 1 | 3,517 | 68.85% |
| SNAP230616P00014000 | 2023-03-24 12:33PM EDT | 14.00 | 3.20 | 3.10 | 3.20 | +0.41 | +14.70% | 11 | 1,859 | 68.07% |
| SNAP230616P00015000 | 2023-03-23 3:26PM EDT | 15.00 | 4.08 | 3.85 | 4.00 | 0.00 | - | 11 | 823 | 66.41% |
| SNAP230616P00016000 | 2023-03-23 10:28AM EDT | 16.00 | 4.40 | 4.70 | 4.85 | 0.00 | - | 2 | 353 | 65.82% |
| SNAP230616P00017000 | 2023-03-21 2:26PM EDT | 17.00 | 5.85 | 5.55 | 5.75 | 0.00 | - | 2 | 266 | 63.77% |
| SNAP230616P00020000 | 2023-03-16 11:34AM EDT | 20.00 | 9.10 | 8.40 | 8.60 | 0.00 | - | 8 | 14 | 62.50% |
| SNAP230616P00022000 | 2023-03-23 9:38AM EDT | 22.00 | 9.98 | 10.35 | 10.55 | 0.00 | - | 4 | 37 | 54.69% |
| SNAP230616P00025000 | 2023-03-08 10:34AM EDT | 25.00 | 13.57 | 13.35 | 13.55 | 0.00 | - | 8 | 0 | 64.06% |
| SNAP230616P00030000 | 2023-03-17 9:30AM EDT | 30.00 | 19.10 | 18.35 | 18.55 | 0.00 | - | 12 | 1 | 76.56% |
© 2023 Yahoo. All rights reserved.
