Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-04-26 9:42AM EDT | 6.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 7.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240524C00007500 | 2024-04-26 9:34AM EDT | 7.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SNAP240524C00008000 | 2024-04-26 9:45AM EDT | 8.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SNAP240524C00008500 | 2024-04-26 10:14AM EDT | 8.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 9.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 0.00% |
| SNAP240524C00009500 | 2024-04-26 9:46AM EDT | 9.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SNAP240524C00010000 | 2024-04-26 9:43AM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SNAP240524C00010500 | 2024-04-26 12:40PM EDT | 10.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 172 | 0.00% |
| SNAP240524C00011000 | 2024-04-29 3:57PM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,582 | 0.00% |
| SNAP240524C00011500 | 2024-04-29 2:51PM EDT | 11.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| SNAP240524C00012000 | 2024-04-29 1:45PM EDT | 12.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11 | 394 | 0.00% |
| SNAP240524C00012500 | 2024-04-26 3:09PM EDT | 12.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 106 | 173 | 0.00% |
| SNAP240524C00013000 | 2024-04-29 3:52PM EDT | 13.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 242 | 1,486 | 0.00% |
| SNAP240524C00013500 | 2024-04-29 2:21PM EDT | 13.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| SNAP240524C00014000 | 2024-04-29 3:50PM EDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 181 | 2,365 | 0.00% |
| SNAP240524C00014500 | 2024-04-29 3:00PM EDT | 14.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 128 | 371 | 0.20% |
| SNAP240524C00015000 | 2024-04-29 3:45PM EDT | 15.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 498 | 4,383 | 3.13% |
| SNAP240524C00015500 | 2024-04-29 3:03PM EDT | 15.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 6.25% |
| SNAP240524C00016000 | 2024-04-29 2:28PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 87 | 439 | 12.50% |
| SNAP240524C00016500 | 2024-04-29 12:30PM EDT | 16.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 233 | 12.50% |
| SNAP240524C00017000 | 2024-04-29 2:01PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 165 | 326 | 12.50% |
| SNAP240524C00017500 | 2024-04-29 2:15PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 25.00% |
| SNAP240524C00018000 | 2024-04-29 12:34PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| SNAP240524C00019000 | 2024-04-29 1:47PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 25.00% |
| SNAP240524C00020000 | 2024-04-26 3:23PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 506 | 116 | 25.00% |
| SNAP240524C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| SNAP240524C00022500 | 2024-04-26 10:16AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00006500 | 2024-04-26 9:44AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 50.00% |
| SNAP240524P00007000 | 2024-04-26 9:36AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| SNAP240524P00008000 | 2024-04-29 1:37PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| SNAP240524P00008500 | 2024-04-26 10:41AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 50.00% |
| SNAP240524P00009000 | 2024-04-29 10:24AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 50.00% |
| SNAP240524P00010000 | 2024-04-29 2:49PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,006 | 25.00% |
| SNAP240524P00010500 | 2024-04-29 10:44AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 25.00% |
| SNAP240524P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 25.00% |
| SNAP240524P00011500 | 2024-04-29 12:00PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 285 | 25.00% |
| SNAP240524P00012000 | 2024-04-29 10:46AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 25.00% |
| SNAP240524P00012500 | 2024-04-29 1:16PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 12.50% |
| SNAP240524P00013000 | 2024-04-29 3:46PM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 299 | 415 | 12.50% |
| SNAP240524P00013500 | 2024-04-29 3:00PM EDT | 13.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 324 | 418 | 6.25% |
| SNAP240524P00014000 | 2024-04-29 3:47PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 137 | 378 | 3.13% |
| SNAP240524P00014500 | 2024-04-29 2:42PM EDT | 14.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 80 | 220 | 0.00% |
| SNAP240524P00015000 | 2024-04-29 3:45PM EDT | 15.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 60 | 281 | 0.00% |
| SNAP240524P00015500 | 2024-04-29 2:14PM EDT | 15.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 327 | 946 | 0.00% |
| SNAP240524P00016000 | 2024-04-29 2:14PM EDT | 16.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SNAP240524P00016500 | 2024-04-26 1:18PM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.