Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230721C00003000 | 2022-12-29 10:31AM EST | 3.00 | 6.10 | 8.00 | 8.20 | 0.00 | - | - | 1 | 81.25% |
| SNAP230721C00004000 | 2022-12-22 3:22PM EST | 4.00 | 5.05 | 6.20 | 6.40 | 0.00 | - | - | 10 | 0.00% |
| SNAP230721C00005000 | 2023-01-20 1:38PM EST | 5.00 | 5.35 | 6.25 | 6.65 | 0.00 | - | 1 | 7 | 106.06% |
| SNAP230721C00006000 | 2023-01-09 9:37AM EST | 6.00 | 4.23 | 5.45 | 5.80 | 0.00 | - | 1 | 10 | 99.02% |
| SNAP230721C00007000 | 2023-01-30 3:22PM EST | 7.00 | 4.80 | 4.80 | 4.90 | +0.70 | +17.07% | 5 | 289 | 93.36% |
| SNAP230721C00008000 | 2023-01-27 12:49PM EST | 8.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 84 | 48 | 91.70% |
| SNAP230721C00009000 | 2023-01-30 1:29PM EST | 9.00 | 3.54 | 3.50 | 3.60 | +0.23 | +6.95% | 1 | 746 | 87.35% |
| SNAP230721C00010000 | 2023-01-30 12:57PM EST | 10.00 | 2.93 | 2.95 | 3.05 | +0.18 | +6.55% | 29 | 467 | 84.91% |
| SNAP230721C00011000 | 2023-01-30 12:46PM EST | 11.00 | 2.39 | 2.46 | 2.53 | +0.08 | +3.46% | 11 | 444 | 82.03% |
| SNAP230721C00012000 | 2023-01-30 3:20PM EST | 12.00 | 2.04 | 2.04 | 2.11 | +0.27 | +15.25% | 68 | 227 | 80.22% |
| SNAP230721C00013000 | 2023-01-30 2:45PM EST | 13.00 | 1.67 | 1.68 | 1.73 | +0.11 | +7.05% | 79 | 768 | 78.32% |
| SNAP230721C00014000 | 2023-01-30 3:37PM EST | 14.00 | 1.39 | 1.40 | 1.43 | +0.12 | +9.45% | 134 | 738 | 77.39% |
| SNAP230721C00015000 | 2023-01-30 3:48PM EST | 15.00 | 1.15 | 1.15 | 1.18 | +0.12 | +11.65% | 17 | 1,431 | 76.37% |
| SNAP230721C00016000 | 2023-01-30 3:50PM EST | 16.00 | 0.97 | 0.95 | 0.98 | +0.14 | +16.87% | 74 | 346 | 75.83% |
| SNAP230721C00017000 | 2023-01-30 3:24PM EST | 17.00 | 0.79 | 0.79 | 0.82 | +0.12 | +17.91% | 3 | 1,157 | 75.59% |
| SNAP230721C00018000 | 2023-01-30 3:48PM EST | 18.00 | 0.66 | 0.66 | 0.74 | +0.12 | +22.22% | 8 | 324 | 76.47% |
| SNAP230721C00019000 | 2023-01-30 2:18PM EST | 19.00 | 0.54 | 0.55 | 0.58 | +0.25 | +86.21% | 2 | 1,032 | 75.29% |
| SNAP230721C00020000 | 2023-01-30 2:49PM EST | 20.00 | 0.46 | 0.46 | 0.49 | +0.07 | +17.95% | 75 | 1,376 | 75.20% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230721P00003000 | 2023-01-05 1:08PM EST | 3.00 | 0.20 | 0.05 | 0.06 | 0.00 | - | 2 | 3 | 105.47% |
| SNAP230721P00004000 | 2023-01-26 2:28PM EST | 4.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 22 | 259 | 98.63% |
| SNAP230721P00005000 | 2023-01-30 12:53PM EST | 5.00 | 0.22 | 0.22 | 0.24 | -0.11 | -33.33% | 5 | 184 | 92.58% |
| SNAP230721P00006000 | 2023-01-27 2:25PM EST | 6.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 3 | 69 | 87.89% |
| SNAP230721P00007000 | 2023-01-30 3:25PM EST | 7.00 | 0.61 | 0.59 | 0.62 | +0.03 | +5.17% | 6 | 1,835 | 84.38% |
| SNAP230721P00008000 | 2023-01-30 3:00PM EST | 8.00 | 0.90 | 0.87 | 0.89 | +0.03 | +3.45% | 9 | 1,558 | 80.86% |
| SNAP230721P00009000 | 2023-01-30 12:59PM EST | 9.00 | 1.23 | 1.21 | 1.24 | 0.00 | - | 118 | 2,272 | 77.83% |
| SNAP230721P00010000 | 2023-01-30 12:52PM EST | 10.00 | 1.66 | 1.63 | 1.66 | +0.01 | +0.61% | 35 | 540 | 75.20% |
| SNAP230721P00011000 | 2023-01-30 11:48AM EST | 11.00 | 2.17 | 2.12 | 2.17 | -0.05 | -2.25% | 12 | 117 | 73.14% |
| SNAP230721P00012000 | 2023-01-27 3:36PM EST | 12.00 | 2.71 | 2.68 | 2.74 | 0.00 | - | 8 | 737 | 71.14% |
| SNAP230721P00013000 | 2023-01-30 9:49AM EST | 13.00 | 3.35 | 3.30 | 3.40 | -0.45 | -11.84% | 20 | 140 | 69.58% |
| SNAP230721P00014000 | 2023-01-06 9:30AM EST | 14.00 | 5.58 | 4.00 | 4.10 | 0.00 | - | 4 | 664 | 68.16% |
| SNAP230721P00015000 | 2023-01-20 3:40PM EST | 15.00 | 5.65 | 4.75 | 4.85 | 0.00 | - | 9 | 20 | 66.70% |
| SNAP230721P00016000 | 2023-01-17 9:30AM EST | 16.00 | 6.70 | 5.55 | 5.65 | 0.00 | - | 45 | 86 | 65.53% |
| SNAP230721P00017000 | 2022-12-19 12:20PM EST | 17.00 | 8.85 | 7.75 | 7.90 | 0.00 | - | - | 5 | 114.55% |
| SNAP230721P00018000 | 2023-01-30 12:28PM EST | 18.00 | 7.35 | 7.25 | 7.40 | -1.15 | -13.53% | 50 | 10 | 63.97% |
| SNAP230721P00019000 | 2022-11-30 9:34AM EST | 19.00 | 9.34 | 10.30 | 10.45 | 0.00 | - | 5 | 35 | 143.46% |
| SNAP230721P00020000 | 2023-01-19 3:45PM EST | 20.00 | 10.50 | 9.10 | 9.20 | 0.00 | - | 7 | 8 | 62.31% |
© 2023 Yahoo. All rights reserved.
