Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-04-29 12:54PM EDT | 1.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.00% |
| SNAP240503C00003000 | 2024-04-29 12:25PM EDT | 3.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| SNAP240503C00003500 | 2024-04-29 12:25PM EDT | 3.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| SNAP240503C00004000 | 2024-04-29 3:12PM EDT | 4.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| SNAP240503C00004500 | 2024-04-29 3:36PM EDT | 4.50 | 10.08 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| SNAP240503C00006000 | 2024-04-29 3:36PM EDT | 6.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| SNAP240503C00006500 | 2024-04-29 3:12PM EDT | 6.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| SNAP240503C00007000 | 2024-04-29 10:46AM EDT | 7.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SNAP240503C00007500 | 2024-04-29 10:53AM EDT | 7.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SNAP240503C00008000 | 2024-04-26 11:12AM EDT | 8.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SNAP240503C00008500 | 2024-04-29 11:40AM EDT | 8.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNAP240503C00009000 | 2024-04-26 3:31PM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP240503C00009500 | 2024-04-29 2:59PM EDT | 9.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240503C00010000 | 2024-04-29 12:42PM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 0.00% |
| SNAP240503C00010500 | 2024-04-29 3:57PM EDT | 10.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| SNAP240503C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| SNAP240503C00011500 | 2024-04-29 3:49PM EDT | 11.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| SNAP240503C00012000 | 2024-04-29 3:59PM EDT | 12.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| SNAP240503C00012500 | 2024-04-29 3:38PM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| SNAP240503C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| SNAP240503C00013500 | 2024-04-29 3:59PM EDT | 13.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 0.00% |
| SNAP240503C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 0.00% |
| SNAP240503C00014500 | 2024-04-29 3:59PM EDT | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,646 | 0 | 0.39% |
| SNAP240503C00015000 | 2024-04-29 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14,462 | 0 | 12.50% |
| SNAP240503C00015500 | 2024-04-29 3:57PM EDT | 15.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,241 | 0 | 25.00% |
| SNAP240503C00016000 | 2024-04-29 3:56PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,048 | 0 | 25.00% |
| SNAP240503C00016500 | 2024-04-29 3:57PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,777 | 0 | 25.00% |
| SNAP240503C00017000 | 2024-04-29 3:58PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| SNAP240503C00017500 | 2024-04-29 3:57PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| SNAP240503C00018000 | 2024-04-29 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SNAP240503C00018500 | 2024-04-29 3:59PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| SNAP240503C00019000 | 2024-04-29 12:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240503C00020000 | 2024-04-29 12:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNAP240503C00020500 | 2024-04-26 1:23PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| SNAP240503C00021000 | 2024-04-29 2:46PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240503C00023500 | 2024-04-26 1:49PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNAP240503P00007500 | 2024-04-29 9:43AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SNAP240503P00008000 | 2024-04-29 11:45AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240503P00008500 | 2024-04-29 2:28PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,020 | 0 | 50.00% |
| SNAP240503P00009000 | 2024-04-29 2:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNAP240503P00009500 | 2024-04-29 11:45AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNAP240503P00010000 | 2024-04-29 3:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| SNAP240503P00010500 | 2024-04-29 12:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240503P00011000 | 2024-04-29 3:00PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 50.00% |
| SNAP240503P00011500 | 2024-04-29 2:58PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 50.00% |
| SNAP240503P00012000 | 2024-04-29 3:53PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 50.00% |
| SNAP240503P00012500 | 2024-04-29 3:47PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| SNAP240503P00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 25.00% |
| SNAP240503P00013500 | 2024-04-29 3:49PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,285 | 0 | 25.00% |
| SNAP240503P00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9,957 | 0 | 12.50% |
| SNAP240503P00014500 | 2024-04-29 3:58PM EDT | 14.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,986 | 0 | 0.00% |
| SNAP240503P00015000 | 2024-04-29 3:59PM EDT | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,623 | 0 | 0.00% |
| SNAP240503P00015500 | 2024-04-29 3:29PM EDT | 15.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| SNAP240503P00016000 | 2024-04-29 3:29PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SNAP240503P00016500 | 2024-04-29 2:14PM EDT | 16.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240503P00017000 | 2024-04-29 11:54AM EDT | 17.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SNAP240503P00018000 | 2024-04-29 3:44PM EDT | 18.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNAP240503P00018500 | 2024-04-29 3:24PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240503P00019000 | 2024-04-29 1:46PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNAP240503P00019500 | 2024-04-29 1:46PM EDT | 19.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNAP240503P00020000 | 2024-04-29 1:15PM EDT | 20.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240503P00020500 | 2024-04-29 10:11AM EDT | 20.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNAP240503P00021000 | 2024-04-29 10:11AM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240503P00021500 | 2024-04-26 2:15PM EDT | 21.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240503P00022000 | 2024-04-29 9:50AM EDT | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.