Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 8.45 | 8.60 | 0.00 | - | 10 | 10 | 134.38% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 7.15 | 8.75 | 0.00 | - | 6 | 6 | 275.78% |
| SNAP240531C00008500 | 2024-04-26 9:36AM EDT | 8.50 | 5.25 | 5.25 | 6.60 | 0.00 | - | 1 | 42 | 121.88% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 6.00 | 7.90 | 0.00 | - | 3 | 3 | 224.41% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 10.00 | 4.70 | 5.00 | 7.00 | 0.00 | - | 2 | 14 | 196.48% |
| SNAP240531C00010500 | 2024-04-29 10:21AM EDT | 10.50 | 4.44 | 4.50 | 6.10 | 0.00 | - | 1 | 84 | 163.28% |
| SNAP240531C00011000 | 2024-04-30 9:47AM EDT | 11.00 | 3.91 | 4.00 | 4.20 | +0.14 | +3.71% | 1 | 69 | 74.22% |
| SNAP240531C00011500 | 2024-04-29 1:29PM EDT | 11.50 | 3.25 | 3.55 | 3.90 | 0.00 | - | 1 | 380 | 82.62% |
| SNAP240531C00012000 | 2024-04-30 12:07PM EDT | 12.00 | 3.20 | 3.00 | 3.15 | +0.52 | +19.40% | 17 | 319 | 53.13% |
| SNAP240531C00012500 | 2024-04-29 3:24PM EDT | 12.50 | 2.26 | 2.65 | 3.25 | 0.00 | - | 14 | 105 | 83.40% |
| SNAP240531C00013000 | 2024-04-30 1:16PM EDT | 13.00 | 2.13 | 2.24 | 2.27 | +0.25 | +13.30% | 44 | 960 | 56.64% |
| SNAP240531C00013500 | 2024-04-30 11:37AM EDT | 13.50 | 1.98 | 1.72 | 1.95 | +0.32 | +19.28% | 1 | 33 | 53.03% |
| SNAP240531C00014000 | 2024-04-30 12:40PM EDT | 14.00 | 1.49 | 1.50 | 1.54 | +0.12 | +8.76% | 60 | 904 | 54.69% |
| SNAP240531C00014500 | 2024-04-30 1:16PM EDT | 14.50 | 1.15 | 1.19 | 1.22 | +0.18 | +18.56% | 30 | 559 | 53.61% |
| SNAP240531C00015000 | 2024-04-30 12:54PM EDT | 15.00 | 0.95 | 0.95 | 0.97 | +0.21 | +28.38% | 107 | 1,428 | 54.20% |
| SNAP240531C00015500 | 2024-04-30 10:50AM EDT | 15.50 | 0.90 | 0.73 | 0.75 | +0.32 | +55.17% | 35 | 61 | 53.91% |
| SNAP240531C00016000 | 2024-04-30 12:35PM EDT | 16.00 | 0.53 | 0.56 | 0.60 | +0.10 | +23.26% | 76 | 157 | 54.79% |
| SNAP240531C00016500 | 2024-04-30 1:22PM EDT | 16.50 | 0.41 | 0.42 | 0.44 | +0.01 | +2.50% | 8 | 67 | 54.30% |
| SNAP240531C00017000 | 2024-04-30 12:40PM EDT | 17.00 | 0.30 | 0.30 | 0.33 | +0.05 | +20.00% | 98 | 88 | 53.91% |
| SNAP240531C00017500 | 2024-04-30 11:42AM EDT | 17.50 | 0.26 | 0.22 | 0.24 | +0.04 | +18.18% | 184 | 296 | 53.91% |
| SNAP240531C00018000 | 2024-04-30 10:48AM EDT | 18.00 | 0.22 | 0.16 | 0.19 | +0.09 | +69.23% | 14 | 205 | 54.88% |
| SNAP240531C00019000 | 2024-04-30 11:42AM EDT | 19.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 1 | 27 | 56.45% |
| SNAP240531C00020000 | 2024-04-30 10:37AM EDT | 20.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 64 | 341 | 58.59% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 43 | 66.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-04-24 11:23AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 250.39% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 48 | 210.94% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 687 | 1,050 | 50.00% |
| SNAP240531P00007500 | 2024-04-26 1:07PM EDT | 7.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 22 | 316 | 179.69% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 213 | 165.82% |
| SNAP240531P00008500 | 2024-04-29 1:29PM EDT | 8.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 118 | 95.31% |
| SNAP240531P00009000 | 2024-04-29 9:43AM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 510 | 79.69% |
| SNAP240531P00009500 | 2024-04-29 10:32AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 14 | 68.75% |
| SNAP240531P00010000 | 2024-04-29 9:32AM EDT | 10.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 139 | 72.66% |
| SNAP240531P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 67 | 63.28% |
| SNAP240531P00011000 | 2024-04-30 9:43AM EDT | 11.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 567 | 59.38% |
| SNAP240531P00011500 | 2024-04-30 10:58AM EDT | 11.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 205 | 1,044 | 57.03% |
| SNAP240531P00012000 | 2024-04-30 12:58PM EDT | 12.00 | 0.11 | 0.08 | 0.09 | -0.01 | -8.33% | 2,260 | 239 | 55.08% |
| SNAP240531P00012500 | 2024-04-30 12:25PM EDT | 12.50 | 0.12 | 0.13 | 0.15 | -0.06 | -33.33% | 231 | 1,206 | 54.30% |
| SNAP240531P00013000 | 2024-04-30 10:04AM EDT | 13.00 | 0.17 | 0.21 | 0.23 | -0.09 | -34.62% | 103 | 146 | 53.52% |
| SNAP240531P00013500 | 2024-04-30 10:38AM EDT | 13.50 | 0.31 | 0.31 | 0.34 | -0.11 | -26.19% | 182 | 731 | 52.34% |
| SNAP240531P00014000 | 2024-04-30 12:54PM EDT | 14.00 | 0.46 | 0.45 | 0.48 | -0.17 | -26.98% | 538 | 1,497 | 51.17% |
| SNAP240531P00014500 | 2024-04-30 1:24PM EDT | 14.50 | 0.67 | 0.64 | 0.67 | -0.14 | -17.28% | 6 | 134 | 50.68% |
| SNAP240531P00015000 | 2024-04-30 12:50PM EDT | 15.00 | 0.93 | 0.88 | 0.92 | -0.18 | -16.22% | 156 | 321 | 50.88% |
| SNAP240531P00015500 | 2024-04-30 1:26PM EDT | 15.50 | 1.18 | 1.17 | 1.19 | -0.17 | -12.59% | 202 | 114 | 50.49% |
| SNAP240531P00016000 | 2024-04-30 9:51AM EDT | 16.00 | 1.42 | 1.50 | 1.54 | -1.08 | -43.20% | 4 | 4 | 51.17% |
| SNAP240531P00016500 | 2024-04-26 1:48PM EDT | 16.50 | 1.77 | 1.84 | 1.90 | -0.33 | -15.71% | 1 | 1 | 50.39% |
| SNAP240531P00017500 | 2024-04-26 12:31PM EDT | 17.50 | 3.00 | 2.01 | 2.86 | 0.00 | - | 1 | 1 | 64.06% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 18.00 | 4.00 | 2.71 | 3.15 | 0.00 | - | 1 | 1 | 52.34% |
© 2024 Yahoo. All rights reserved.