Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00003000 | 2024-03-08 2:17PM EDT | 3.00 | 9.30 | 7.10 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240517C00004000 | 2024-04-25 9:48AM EDT | 4.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| SNAP240517C00005000 | 2024-04-30 9:40AM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SNAP240517C00006000 | 2024-04-25 3:23PM EDT | 6.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 100 | 430 | 0.00% |
| SNAP240517C00006500 | 2024-04-26 9:49AM EDT | 6.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| SNAP240517C00007500 | 2024-05-01 1:30PM EDT | 7.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SNAP240517C00008000 | 2024-05-01 3:20PM EDT | 8.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SNAP240517C00008500 | 2024-04-26 12:15PM EDT | 8.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| SNAP240517C00009000 | 2024-05-01 12:10PM EDT | 9.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 0.00% |
| SNAP240517C00009500 | 2024-05-01 10:05AM EDT | 9.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| SNAP240517C00010000 | 2024-05-01 3:09PM EDT | 10.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 31 | 3,761 | 0.00% |
| SNAP240517C00010500 | 2024-04-29 10:08AM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| SNAP240517C00011000 | 2024-05-01 3:26PM EDT | 11.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 329 | 10,632 | 0.00% |
| SNAP240517C00011500 | 2024-05-01 1:49PM EDT | 11.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,779 | 0.00% |
| SNAP240517C00012000 | 2024-05-01 3:58PM EDT | 12.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3,563 | 33,260 | 0.00% |
| SNAP240517C00012500 | 2024-05-01 3:54PM EDT | 12.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 100 | 3,109 | 0.00% |
| SNAP240517C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 246 | 89,571 | 0.00% |
| SNAP240517C00013500 | 2024-05-01 3:38PM EDT | 13.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 50 | 532 | 0.00% |
| SNAP240517C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 806 | 31,823 | 0.00% |
| SNAP240517C00014500 | 2024-05-01 3:59PM EDT | 14.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 211 | 9,747 | 0.00% |
| SNAP240517C00015000 | 2024-05-01 3:53PM EDT | 15.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,595 | 110,760 | 0.00% |
| SNAP240517C00015500 | 2024-05-01 3:50PM EDT | 15.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,266 | 8,230 | 0.00% |
| SNAP240517C00016000 | 2024-05-01 3:47PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,881 | 6,258 | 1.56% |
| SNAP240517C00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 511 | 1,260 | 6.25% |
| SNAP240517C00017000 | 2024-05-01 3:54PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 542 | 3,286 | 12.50% |
| SNAP240517C00017500 | 2024-05-01 3:53PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 216 | 3,185 | 12.50% |
| SNAP240517C00018000 | 2024-05-01 3:52PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 361 | 9,837 | 12.50% |
| SNAP240517C00019000 | 2024-05-01 3:25PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 1,528 | 25.00% |
| SNAP240517C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 845 | 4,204 | 25.00% |
| SNAP240517C00021000 | 2024-05-01 3:15PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 551 | 25.00% |
| SNAP240517C00022000 | 2024-05-01 1:46PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 371 | 2,595 | 50.00% |
| SNAP240517C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 1,386 | 50.00% |
| SNAP240517C00024000 | 2024-05-01 1:19PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 50.00% |
| SNAP240517C00025000 | 2024-04-30 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 856 | 50.00% |
| SNAP240517C00026000 | 2024-04-26 9:37AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,034 | 50.00% |
| SNAP240517C00027000 | 2024-04-30 11:02AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 156 | 50.00% |
| SNAP240517C00028000 | 2024-03-18 2:07PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 86 | 125.78% |
| SNAP240517C00029000 | 2024-03-11 1:27PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 128.13% |
| SNAP240517C00030000 | 2024-04-18 10:11AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SNAP240517C00031000 | 2024-03-13 1:40PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 80 | 140.63% |
| SNAP240517C00032000 | 2024-05-01 9:57AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00003000 | 2024-04-25 3:26PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SNAP240517P00004000 | 2024-04-29 3:29PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,751 | 50.00% |
| SNAP240517P00006000 | 2024-05-01 9:31AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 50.00% |
| SNAP240517P00006500 | 2024-04-25 11:51AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| SNAP240517P00007000 | 2024-05-01 12:50PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,087 | 50.00% |
| SNAP240517P00007500 | 2024-04-26 12:40PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 84 | 50.00% |
| SNAP240517P00008000 | 2024-05-01 12:50PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,251 | 50.00% |
| SNAP240517P00008500 | 2024-05-01 10:00AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 212 | 50.00% |
| SNAP240517P00009000 | 2024-05-01 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 9,716 | 50.00% |
| SNAP240517P00009500 | 2024-04-30 10:04AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| SNAP240517P00010000 | 2024-05-01 3:42PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 13,521 | 50.00% |
| SNAP240517P00010500 | 2024-05-01 1:25PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 50.00% |
| SNAP240517P00011000 | 2024-05-01 3:29PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 11,668 | 50.00% |
| SNAP240517P00011500 | 2024-05-01 9:31AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 2,851 | 50.00% |
| SNAP240517P00012000 | 2024-05-01 3:14PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,352 | 15,936 | 25.00% |
| SNAP240517P00012500 | 2024-05-01 3:27PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 1,528 | 25.00% |
| SNAP240517P00013000 | 2024-05-01 3:53PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 360 | 5,487 | 25.00% |
| SNAP240517P00013500 | 2024-05-01 3:57PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 161 | 2,167 | 25.00% |
| SNAP240517P00014000 | 2024-05-01 3:57PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,185 | 3,454 | 12.50% |
| SNAP240517P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,916 | 3,496 | 12.50% |
| SNAP240517P00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,545 | 7,495 | 6.25% |
| SNAP240517P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,994 | 1,900 | 3.13% |
| SNAP240517P00016000 | 2024-05-01 3:57PM EDT | 16.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 978 | 775 | 0.00% |
| SNAP240517P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 55 | 27 | 0.00% |
| SNAP240517P00017000 | 2024-05-01 3:26PM EDT | 17.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 395 | 0.00% |
| SNAP240517P00017500 | 2024-05-01 1:46PM EDT | 17.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SNAP240517P00018000 | 2024-04-25 2:40PM EDT | 18.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 125 | 503 | 0.00% |
| SNAP240517P00019000 | 2024-05-01 3:46PM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 0.00% |
| SNAP240517P00020000 | 2024-05-01 3:59PM EDT | 20.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| SNAP240517P00021000 | 2024-04-25 10:43AM EDT | 21.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SNAP240517P00022000 | 2024-05-01 9:47AM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SNAP240517P00023000 | 2024-04-26 2:35PM EDT | 23.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SNAP240517P00024000 | 2024-04-26 2:35PM EDT | 24.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SNAP240517P00026000 | 2024-05-01 9:47AM EDT | 26.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240517P00027000 | 2024-04-26 12:52PM EDT | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SNAP240517P00028000 | 2024-04-29 3:24PM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240517P00029000 | 2024-04-26 10:30AM EDT | 29.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240517P00030000 | 2024-05-01 9:47AM EDT | 30.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240517P00031000 | 2024-04-29 10:03AM EDT | 31.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240517P00032000 | 2024-04-26 10:30AM EDT | 32.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.