Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 5.00 | 10.17 | 9.80 | 12.15 | 0.00 | - | - | 1 | 399.61% |
| SNAP240607C00008500 | 2024-05-20 1:22PM EDT | 8.50 | 7.81 | 7.10 | 7.30 | 0.00 | - | 1 | 0 | 159.38% |
| SNAP240607C00010000 | 2024-05-17 9:39AM EDT | 10.00 | 6.05 | 5.60 | 7.70 | 0.00 | - | 10 | 9 | 276.56% |
| SNAP240607C00010500 | 2024-04-29 11:05AM EDT | 10.50 | 4.20 | 5.10 | 7.20 | 0.00 | - | 32 | 17 | 256.25% |
| SNAP240607C00011000 | 2024-05-21 12:40PM EDT | 11.00 | 4.75 | 4.60 | 6.65 | +0.60 | +14.46% | 1 | 3 | 233.98% |
| SNAP240607C00011500 | 2024-05-09 10:02AM EDT | 11.50 | 4.97 | 4.10 | 6.05 | 0.00 | - | 17 | 32 | 210.16% |
| SNAP240607C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 4.11 | 3.60 | 5.50 | 0.00 | - | 50 | 46 | 189.84% |
| SNAP240607C00012500 | 2024-05-17 1:18PM EDT | 12.50 | 3.60 | 2.78 | 4.95 | 0.00 | - | 3 | 19 | 154.30% |
| SNAP240607C00013000 | 2024-05-21 1:34PM EDT | 13.00 | 2.98 | 2.63 | 3.50 | -0.62 | -17.22% | 1 | 35 | 108.20% |
| SNAP240607C00013500 | 2024-05-20 9:30AM EDT | 13.50 | 2.95 | 1.99 | 2.45 | 0.00 | - | 5 | 33 | 53.52% |
| SNAP240607C00014000 | 2024-05-21 10:28AM EDT | 14.00 | 2.00 | 0.86 | 2.29 | +0.03 | +1.52% | 7 | 159 | 100.78% |
| SNAP240607C00014500 | 2024-05-21 2:08PM EDT | 14.50 | 1.34 | 1.27 | 2.03 | -0.31 | -18.79% | 10 | 26 | 73.83% |
| SNAP240607C00015000 | 2024-05-21 1:36PM EDT | 15.00 | 0.99 | 0.91 | 0.98 | -0.51 | -34.00% | 28 | 157 | 45.31% |
| SNAP240607C00015500 | 2024-05-21 2:54PM EDT | 15.50 | 0.66 | 0.62 | 0.66 | -0.56 | -45.90% | 181 | 247 | 42.97% |
| SNAP240607C00016000 | 2024-05-21 3:57PM EDT | 16.00 | 0.40 | 0.40 | 0.43 | -0.46 | -53.49% | 690 | 9,354 | 42.58% |
| SNAP240607C00016500 | 2024-05-21 3:48PM EDT | 16.50 | 0.27 | 0.24 | 0.27 | -0.35 | -56.45% | 233 | 1,085 | 42.77% |
| SNAP240607C00017000 | 2024-05-21 3:25PM EDT | 17.00 | 0.17 | 0.15 | 0.17 | -0.29 | -63.04% | 144 | 524 | 43.75% |
| SNAP240607C00017500 | 2024-05-21 1:11PM EDT | 17.50 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 33 | 312 | 45.31% |
| SNAP240607C00018000 | 2024-05-21 3:48PM EDT | 18.00 | 0.08 | 0.06 | 0.09 | -0.12 | -60.00% | 143 | 289 | 50.00% |
| SNAP240607C00018500 | 2024-05-21 2:24PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 9 | 299 | 51.56% |
| SNAP240607C00019000 | 2024-05-21 2:45PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 43 | 111 | 51.56% |
| SNAP240607C00019500 | 2024-05-20 9:58AM EDT | 19.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 16 | 53.13% |
| SNAP240607C00020000 | 2024-05-20 1:50PM EDT | 20.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 152 | 60.16% |
| SNAP240607C00021000 | 2024-05-09 9:57AM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 147 | 62.50% |
| SNAP240607C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 70.31% |
| SNAP240607C00023000 | 2024-05-21 11:37AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 37 | 78.13% |
| SNAP240607C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 98.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00006000 | 2024-04-26 9:39AM EDT | 6.00 | 1.07 | 0.00 | 0.56 | 0.00 | - | 10 | 10 | 322.66% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 128.13% |
| SNAP240607P00008500 | 2024-04-25 2:54PM EDT | 8.50 | 0.35 | 0.00 | 0.64 | 0.00 | - | - | 2 | 228.13% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 50 | 32 | 230.47% |
| SNAP240607P00010000 | 2024-05-21 12:45PM EDT | 10.00 | 0.10 | 0.00 | 0.03 | +0.09 | +900.00% | 1 | 561 | 93.75% |
| SNAP240607P00010500 | 2024-05-21 9:32AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 60 | 7 | 79.69% |
| SNAP240607P00011000 | 2024-05-17 11:54AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 196 | 76.56% |
| SNAP240607P00011500 | 2024-05-09 11:37AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 166 | 70.31% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 836 | 62.50% |
| SNAP240607P00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 1,515 | 53.91% |
| SNAP240607P00013000 | 2024-05-21 2:23PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 9 | 555 | 52.34% |
| SNAP240607P00013500 | 2024-05-20 10:02AM EDT | 13.50 | 0.01 | 0.04 | 0.06 | 0.00 | - | 1 | 102 | 48.05% |
| SNAP240607P00014000 | 2024-05-21 3:45PM EDT | 14.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 40 | 3,196 | 41.80% |
| SNAP240607P00014500 | 2024-05-21 3:44PM EDT | 14.50 | 0.13 | 0.13 | 0.16 | +0.05 | +62.50% | 4 | 196 | 41.21% |
| SNAP240607P00015000 | 2024-05-21 3:52PM EDT | 15.00 | 0.25 | 0.24 | 0.27 | +0.13 | +108.33% | 36 | 904 | 38.87% |
| SNAP240607P00015500 | 2024-05-21 3:29PM EDT | 15.50 | 0.44 | 0.45 | 0.48 | +0.21 | +91.30% | 150 | 719 | 39.36% |
| SNAP240607P00016000 | 2024-05-21 3:41PM EDT | 16.00 | 0.73 | 0.72 | 0.75 | +0.33 | +82.50% | 189 | 475 | 38.87% |
| SNAP240607P00016500 | 2024-05-21 3:48PM EDT | 16.50 | 1.15 | 0.89 | 1.30 | +0.47 | +69.12% | 71 | 366 | 55.57% |
| SNAP240607P00017000 | 2024-05-21 1:26PM EDT | 17.00 | 1.44 | 1.37 | 1.91 | +0.42 | +41.18% | 10 | 360 | 53.32% |
| SNAP240607P00017500 | 2024-05-16 12:22PM EDT | 17.50 | 1.83 | 1.60 | 2.11 | 0.00 | - | 2 | 195 | 59.77% |
| SNAP240607P00018000 | 2024-05-20 9:55AM EDT | 18.00 | 1.61 | 1.85 | 2.54 | 0.00 | - | 1 | 18 | 60.55% |
| SNAP240607P00018500 | 2024-05-14 10:02AM EDT | 18.50 | 2.87 | 2.67 | 2.97 | 0.00 | - | 1 | 4 | 58.40% |
| SNAP240607P00019000 | 2024-05-17 11:00AM EDT | 19.00 | 2.79 | 1.96 | 3.45 | 0.00 | - | 1 | 3 | 61.33% |
| SNAP240607P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 4.03 | 2.95 | 5.90 | 0.00 | - | 1 | 4 | 67.58% |
© 2024 Yahoo. All rights reserved.