Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-04-26 2:46PM EDT | 2.50 | 11.91 | 12.50 | 12.60 | 0.00 | - | 2 | 2 | 609.38% |
| SNAP240510C00005000 | 2024-04-26 2:52PM EDT | 5.00 | 8.96 | 10.00 | 10.10 | 0.00 | - | 30 | 18 | 379.69% |
| SNAP240510C00006000 | 2024-04-29 10:55AM EDT | 6.00 | 9.17 | 8.65 | 9.75 | 0.00 | - | 1 | 5 | 392.97% |
| SNAP240510C00006500 | 2024-04-22 9:39AM EDT | 6.50 | 4.75 | 8.45 | 9.45 | 0.00 | - | 10 | 0 | 442.19% |
| SNAP240510C00007000 | 2024-04-29 9:42AM EDT | 7.00 | 7.10 | 8.00 | 8.15 | 0.00 | - | 4 | 2 | 285.16% |
| SNAP240510C00007500 | 2024-04-25 3:30PM EDT | 7.50 | 4.08 | 7.45 | 7.65 | 0.00 | - | 4 | 2 | 250.78% |
| SNAP240510C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 6.10 | 6.45 | 7.15 | 0.00 | - | 8 | 7 | 268.75% |
| SNAP240510C00008500 | 2024-04-26 9:44AM EDT | 8.50 | 5.48 | 6.30 | 6.65 | 0.00 | - | 13 | 19 | 170.31% |
| SNAP240510C00009000 | 2024-04-26 3:02PM EDT | 9.00 | 5.50 | 5.15 | 6.20 | 0.00 | - | 1 | 43 | 240.63% |
| SNAP240510C00009500 | 2024-04-26 9:30AM EDT | 9.50 | 4.78 | 4.55 | 5.65 | 0.00 | - | 4 | 248 | 207.03% |
| SNAP240510C00010000 | 2024-04-30 9:46AM EDT | 10.00 | 5.63 | 5.00 | 5.15 | +0.88 | +18.53% | 2 | 528 | 167.58% |
| SNAP240510C00010500 | 2024-04-30 9:46AM EDT | 10.50 | 4.55 | 4.35 | 4.65 | +0.25 | +5.81% | 2 | 321 | 125.00% |
| SNAP240510C00011000 | 2024-04-30 10:22AM EDT | 11.00 | 4.15 | 4.05 | 4.20 | +0.35 | +9.21% | 6 | 415 | 147.66% |
| SNAP240510C00011500 | 2024-04-30 11:56AM EDT | 11.50 | 3.50 | 3.55 | 3.60 | +0.38 | +12.18% | 1 | 1,436 | 119.92% |
| SNAP240510C00012000 | 2024-04-30 12:03PM EDT | 12.00 | 3.15 | 3.05 | 3.15 | +0.51 | +19.32% | 76 | 1,018 | 110.16% |
| SNAP240510C00012500 | 2024-04-30 11:37AM EDT | 12.50 | 2.70 | 2.58 | 2.67 | +0.56 | +26.17% | 7 | 924 | 99.61% |
| SNAP240510C00013000 | 2024-04-30 10:23AM EDT | 13.00 | 2.18 | 2.12 | 2.17 | +0.51 | +30.54% | 102 | 4,278 | 87.30% |
| SNAP240510C00013500 | 2024-04-30 11:31AM EDT | 13.50 | 1.77 | 1.65 | 1.81 | +0.52 | +41.60% | 14 | 509 | 83.01% |
| SNAP240510C00014000 | 2024-04-30 12:08PM EDT | 14.00 | 1.28 | 1.28 | 1.32 | +0.38 | +42.22% | 261 | 1,600 | 73.63% |
| SNAP240510C00014500 | 2024-04-30 11:39AM EDT | 14.50 | 0.98 | 0.91 | 0.93 | +0.33 | +50.77% | 331 | 831 | 66.41% |
| SNAP240510C00015000 | 2024-04-30 12:18PM EDT | 15.00 | 0.69 | 0.65 | 0.68 | +0.25 | +56.82% | 2,053 | 2,938 | 66.99% |
| SNAP240510C00015500 | 2024-04-30 12:10PM EDT | 15.50 | 0.47 | 0.44 | 0.46 | +0.18 | +62.07% | 3,141 | 441 | 66.02% |
| SNAP240510C00016000 | 2024-04-30 12:14PM EDT | 16.00 | 0.30 | 0.28 | 0.30 | +0.11 | +57.89% | 1,269 | 1,684 | 64.84% |
| SNAP240510C00016500 | 2024-04-30 11:52AM EDT | 16.50 | 0.18 | 0.17 | 0.20 | +0.07 | +63.64% | 220 | 3,674 | 65.04% |
| SNAP240510C00017000 | 2024-04-30 11:40AM EDT | 17.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 1,183 | 1,328 | 66.41% |
| SNAP240510C00017500 | 2024-04-30 10:57AM EDT | 17.50 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 135 | 400 | 67.97% |
| SNAP240510C00018000 | 2024-04-30 11:06AM EDT | 18.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 68 | 1,531 | 68.75% |
| SNAP240510C00019000 | 2024-04-30 10:50AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 107 | 144 | 73.44% |
| SNAP240510C00020000 | 2024-04-30 11:18AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 276 | 104 | 82.81% |
| SNAP240510C00021000 | 2024-04-29 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 250 | 85.94% |
| SNAP240510C00022500 | 2024-04-26 3:51PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 751 | 1,651 | 100.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-04-10 3:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 387.50% |
| SNAP240510P00006000 | 2024-04-25 1:24PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 200.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 187.50% |
| SNAP240510P00007000 | 2024-04-29 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 168.75% |
| SNAP240510P00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,574 | 156.25% |
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 143.75% |
| SNAP240510P00008500 | 2024-04-29 2:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 1,283 | 131.25% |
| SNAP240510P00009000 | 2024-04-30 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 917 | 118.75% |
| SNAP240510P00009500 | 2024-04-29 2:13PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 3,623 | 106.25% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 93.75% |
| SNAP240510P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,286 | 93.75% |
| SNAP240510P00011000 | 2024-04-30 12:18PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 905 | 87.50% |
| SNAP240510P00011500 | 2024-04-30 11:21AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 2,379 | 79.69% |
| SNAP240510P00012000 | 2024-04-30 11:28AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 657 | 1,010 | 68.75% |
| SNAP240510P00012500 | 2024-04-30 12:15PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,359 | 1,406 | 64.06% |
| SNAP240510P00013000 | 2024-04-30 12:14PM EDT | 13.00 | 0.07 | 0.05 | 0.07 | -0.06 | -50.00% | 622 | 757 | 59.77% |
| SNAP240510P00013500 | 2024-04-30 12:17PM EDT | 13.50 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 357 | 1,569 | 57.42% |
| SNAP240510P00014000 | 2024-04-30 12:21PM EDT | 14.00 | 0.20 | 0.20 | 0.22 | -0.16 | -44.44% | 3,886 | 3,691 | 55.86% |
| SNAP240510P00014500 | 2024-04-30 12:16PM EDT | 14.50 | 0.36 | 0.35 | 0.37 | -0.20 | -35.71% | 984 | 713 | 54.30% |
| SNAP240510P00015000 | 2024-04-30 12:18PM EDT | 15.00 | 0.57 | 0.57 | 0.60 | -0.33 | -36.67% | 5,439 | 746 | 53.52% |
| SNAP240510P00015500 | 2024-04-30 11:57AM EDT | 15.50 | 0.89 | 0.84 | 0.87 | -0.33 | -27.05% | 421 | 378 | 50.20% |
| SNAP240510P00016000 | 2024-04-30 11:41AM EDT | 16.00 | 1.23 | 1.21 | 1.24 | -0.37 | -23.13% | 144 | 34 | 50.00% |
| SNAP240510P00016500 | 2024-04-30 11:34AM EDT | 16.50 | 1.56 | 1.58 | 1.63 | -0.83 | -34.73% | 10 | 7 | 47.27% |
| SNAP240510P00017000 | 2024-04-26 12:25PM EDT | 17.00 | 2.50 | 1.79 | 2.08 | 0.00 | - | 4 | 30 | 42.97% |
| SNAP240510P00017500 | 2024-04-30 11:10AM EDT | 17.50 | 2.35 | 2.27 | 2.70 | -0.43 | -15.47% | 105 | 9 | 79.69% |
| SNAP240510P00018000 | 2024-04-29 10:17AM EDT | 18.00 | 3.30 | 2.93 | 3.00 | 0.00 | - | 7 | 7 | 0.00% |
| SNAP240510P00019000 | 2024-04-26 2:29PM EDT | 19.00 | 4.50 | 3.90 | 4.00 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP240510P00020000 | 2024-04-29 12:49PM EDT | 20.00 | 5.35 | 4.85 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| SNAP240510P00022500 | 2024-04-29 10:55AM EDT | 22.50 | 7.70 | 6.80 | 7.50 | 0.00 | - | 21 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.