SNAP - Snap Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231020C00003000 | 2023-06-01 3:56PM EDT | 3.00 | 7.45 | 7.35 | 7.60 | +0.45 | +6.43% | 1 | 75 | 136.33% |
| SNAP231020C00004000 | 2023-05-18 12:05PM EDT | 4.00 | 5.75 | 6.40 | 6.65 | 0.00 | - | 2 | 58 | 115.63% |
| SNAP231020C00005000 | 2023-06-01 3:23PM EDT | 5.00 | 5.65 | 5.50 | 5.60 | +0.20 | +3.67% | 8 | 100 | 94.92% |
| SNAP231020C00006000 | 2023-05-26 2:30PM EDT | 6.00 | 4.72 | 4.60 | 4.75 | 0.00 | - | 1 | 140 | 86.82% |
| SNAP231020C00007000 | 2023-05-30 12:43PM EDT | 7.00 | 3.95 | 3.85 | 3.95 | +0.20 | +5.33% | 13 | 219 | 83.30% |
| SNAP231020C00008000 | 2023-06-01 3:56PM EDT | 8.00 | 3.15 | 3.10 | 3.20 | +0.39 | +14.13% | 44 | 458 | 77.54% |
| SNAP231020C00009000 | 2023-05-31 1:14PM EDT | 9.00 | 2.25 | 2.45 | 2.55 | 0.00 | - | 163 | 1,849 | 73.73% |
| SNAP231020C00010000 | 2023-06-01 2:01PM EDT | 10.00 | 2.02 | 1.94 | 1.98 | +0.19 | +10.38% | 11 | 3,227 | 71.39% |
| SNAP231020C00011000 | 2023-06-01 2:23PM EDT | 11.00 | 1.57 | 1.50 | 1.53 | +0.18 | +12.95% | 4 | 3,756 | 69.53% |
| SNAP231020C00012000 | 2023-06-01 2:36PM EDT | 12.00 | 1.23 | 1.16 | 1.19 | +0.16 | +14.95% | 12 | 2,545 | 68.85% |
| SNAP231020C00013000 | 2023-06-01 3:33PM EDT | 13.00 | 0.94 | 0.90 | 0.93 | +0.06 | +6.82% | 13 | 2,212 | 68.65% |
| SNAP231020C00014000 | 2023-05-31 1:14PM EDT | 14.00 | 0.64 | 0.69 | 0.73 | 0.00 | - | 42 | 3,491 | 68.46% |
| SNAP231020C00015000 | 2023-06-01 2:50PM EDT | 15.00 | 0.59 | 0.53 | 0.57 | +0.06 | +11.32% | 92 | 2,553 | 68.36% |
| SNAP231020C00016000 | 2023-05-31 3:04PM EDT | 16.00 | 0.40 | 0.42 | 0.49 | 0.00 | - | 52 | 616 | 69.82% |
| SNAP231020C00017000 | 2023-06-01 2:45PM EDT | 17.00 | 0.36 | 0.34 | 0.36 | +0.04 | +12.50% | 11 | 4,061 | 69.34% |
| SNAP231020C00018000 | 2023-05-31 2:54PM EDT | 18.00 | 0.26 | 0.25 | 0.29 | 0.00 | - | 1 | 859 | 69.14% |
| SNAP231020C00019000 | 2023-05-26 3:23PM EDT | 19.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 10 | 511 | 69.73% |
| SNAP231020C00020000 | 2023-06-01 3:46PM EDT | 20.00 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 35 | 1,414 | 70.41% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231020P00003000 | 2023-05-25 10:04AM EDT | 3.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 200 | 648 | 96.88% |
| SNAP231020P00004000 | 2023-05-11 12:24PM EDT | 4.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 139 | 86.72% |
| SNAP231020P00005000 | 2023-06-01 11:37AM EDT | 5.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1 | 817 | 80.08% |
| SNAP231020P00006000 | 2023-06-01 3:17PM EDT | 6.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 14 | 6,738 | 75.00% |
| SNAP231020P00007000 | 2023-06-01 2:20PM EDT | 7.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 37 | 3,114 | 71.48% |
| SNAP231020P00008000 | 2023-06-01 1:30PM EDT | 8.00 | 0.65 | 0.64 | 0.66 | -0.07 | -9.72% | 63 | 7,560 | 68.56% |
| SNAP231020P00009000 | 2023-05-31 2:42PM EDT | 9.00 | 1.08 | 0.98 | 1.00 | 0.00 | - | 93 | 852 | 65.72% |
| SNAP231020P00010000 | 2023-06-01 3:20PM EDT | 10.00 | 1.40 | 1.42 | 1.44 | -0.16 | -10.26% | 25 | 2,758 | 63.28% |
| SNAP231020P00011000 | 2023-06-01 1:32PM EDT | 11.00 | 1.98 | 1.97 | 2.00 | -0.18 | -8.33% | 77 | 3,934 | 61.77% |
| SNAP231020P00012000 | 2023-05-31 12:28PM EDT | 12.00 | 2.89 | 2.61 | 2.65 | 0.00 | - | 1 | 7,245 | 60.35% |
| SNAP231020P00013000 | 2023-05-04 12:23PM EDT | 13.00 | 5.20 | 3.30 | 3.40 | 0.00 | - | 3 | 254 | 58.79% |
| SNAP231020P00014000 | 2023-06-01 9:35AM EDT | 14.00 | 4.10 | 4.10 | 4.20 | -1.50 | -26.79% | 40 | 686 | 57.91% |
| SNAP231020P00015000 | 2023-05-22 10:12AM EDT | 15.00 | 5.35 | 4.95 | 5.05 | 0.00 | - | 1 | 481 | 56.93% |
| SNAP231020P00016000 | 2023-05-09 9:33AM EDT | 16.00 | 7.67 | 5.85 | 5.90 | 0.00 | - | 5 | 89 | 54.69% |
| SNAP231020P00017000 | 2023-05-09 9:33AM EDT | 17.00 | 8.63 | 6.75 | 6.85 | 0.00 | - | 5 | 179 | 53.52% |
| SNAP231020P00018000 | 2023-03-29 9:49AM EDT | 18.00 | 7.50 | 9.15 | 9.40 | 0.00 | - | 1 | 177 | 132.32% |
| SNAP231020P00019000 | 2023-04-20 9:53AM EDT | 19.00 | 8.55 | 9.25 | 9.35 | 0.00 | - | 14 | 61 | 94.73% |
| SNAP231020P00020000 | 2023-05-24 3:38PM EDT | 20.00 | 10.20 | 9.60 | 9.80 | 0.00 | - | 120 | 121 | 50.78% |
© 2023 Yahoo. All rights reserved.