Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230915C00003000 | 2023-01-25 11:24AM EST | 3.00 | 8.30 | 8.15 | 8.40 | +1.45 | +21.17% | 1 | 16 | 118.36% |
| SNAP230915C00005000 | 2023-01-27 10:13AM EST | 5.00 | 5.75 | 6.50 | 6.70 | 0.00 | - | 2 | 51 | 103.71% |
| SNAP230915C00006000 | 2023-01-09 11:18AM EST | 6.00 | 4.45 | 5.60 | 5.90 | 0.00 | - | 1 | 12 | 93.55% |
| SNAP230915C00007000 | 2023-01-27 9:50AM EST | 7.00 | 4.10 | 4.95 | 5.05 | 0.00 | - | 2 | 20 | 88.28% |
| SNAP230915C00008000 | 2023-01-27 12:58PM EST | 8.00 | 4.00 | 4.25 | 4.40 | 0.00 | - | 13 | 41 | 84.67% |
| SNAP230915C00009000 | 2023-01-30 1:52PM EST | 9.00 | 3.65 | 3.65 | 3.80 | +0.14 | +3.99% | 16 | 96 | 82.03% |
| SNAP230915C00010000 | 2023-01-30 3:48PM EST | 10.00 | 3.15 | 3.10 | 3.25 | +0.18 | +6.06% | 36 | 978 | 79.35% |
| SNAP230915C00011000 | 2023-01-30 3:49PM EST | 11.00 | 2.70 | 2.64 | 2.73 | +0.18 | +7.14% | 112 | 70 | 76.95% |
| SNAP230915C00012000 | 2023-01-30 3:34PM EST | 12.00 | 2.28 | 2.26 | 2.30 | +0.20 | +9.62% | 8 | 643 | 75.59% |
| SNAP230915C00013000 | 2023-01-30 3:13PM EST | 13.00 | 1.90 | 1.90 | 1.97 | +0.10 | +5.56% | 6 | 124 | 74.61% |
| SNAP230915C00014000 | 2023-01-30 1:38PM EST | 14.00 | 1.62 | 1.64 | 1.68 | +0.09 | +5.88% | 4 | 438 | 74.32% |
| SNAP230915C00015000 | 2023-01-30 11:53AM EST | 15.00 | 1.34 | 1.39 | 1.43 | +0.09 | +7.20% | 34 | 1,513 | 73.63% |
| SNAP230915C00017000 | 2023-01-30 1:16PM EST | 17.00 | 1.00 | 1.01 | 1.04 | +0.12 | +13.64% | 7 | 1,217 | 72.80% |
| SNAP230915C00020000 | 2023-01-30 11:42AM EST | 20.00 | 0.57 | 0.63 | 0.66 | +0.05 | +9.62% | 16 | 234 | 72.12% |
| SNAP230915C00022000 | 2023-01-30 3:59PM EST | 22.00 | 0.49 | 0.47 | 0.49 | +0.11 | +28.95% | 77 | 1,778 | 71.92% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230915P00003000 | 2023-01-30 2:41PM EST | 3.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 80 | 102 | 99.22% |
| SNAP230915P00005000 | 2023-01-26 12:37PM EST | 5.00 | 0.31 | 0.28 | 0.31 | 0.00 | - | 100 | 152 | 86.52% |
| SNAP230915P00006000 | 2023-01-30 12:11PM EST | 6.00 | 0.45 | 0.45 | 0.49 | -0.06 | -11.76% | 75 | 134 | 82.03% |
| SNAP230915P00007000 | 2023-01-27 11:19AM EST | 7.00 | 0.73 | 0.68 | 0.72 | 0.00 | - | 100 | 482 | 78.13% |
| SNAP230915P00008000 | 2023-01-30 3:43PM EST | 8.00 | 0.99 | 0.97 | 1.00 | -0.06 | -5.71% | 111 | 650 | 74.56% |
| SNAP230915P00009000 | 2023-01-30 11:18AM EST | 9.00 | 1.36 | 1.33 | 1.36 | -0.08 | -5.56% | 1 | 440 | 71.83% |
| SNAP230915P00010000 | 2023-01-30 3:44PM EST | 10.00 | 1.80 | 1.77 | 1.79 | +0.01 | +0.56% | 46 | 451 | 69.63% |
| SNAP230915P00011000 | 2023-01-30 3:56PM EST | 11.00 | 2.28 | 2.27 | 2.33 | -0.03 | -1.30% | 25 | 256 | 68.16% |
| SNAP230915P00012000 | 2023-01-30 1:07PM EST | 12.00 | 2.88 | 2.84 | 2.88 | -0.17 | -5.57% | 237 | 193 | 66.11% |
| SNAP230915P00013000 | 2023-01-30 9:42AM EST | 13.00 | 3.55 | 3.45 | 3.55 | +0.04 | +1.14% | 3 | 13 | 64.75% |
| SNAP230915P00015000 | 2023-01-30 9:37AM EST | 15.00 | 5.00 | 4.90 | 5.00 | -1.00 | -16.67% | 1 | 211 | 62.60% |
| SNAP230915P00017000 | 2022-12-30 9:49AM EST | 17.00 | 8.65 | 6.55 | 6.70 | 0.00 | - | 2 | 72 | 62.60% |
| SNAP230915P00020000 | 2023-01-30 10:16AM EST | 20.00 | 9.35 | 9.15 | 9.30 | -0.60 | -6.03% | 5 | 140 | 58.11% |
| SNAP230915P00022000 | 2023-01-23 12:07PM EST | 22.00 | 11.85 | 11.00 | 11.15 | 0.00 | - | 2 | 27 | 55.18% |
© 2023 Yahoo. All rights reserved.
