SNAP - Snap Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2023-06-05 2:18PM EDT | 1.00 | 9.75 | 9.10 | 9.25 | 0.00 | - | 1 | 14 | 140.63% |
| SNAP240621C00002000 | 2023-06-01 9:56AM EDT | 2.00 | 8.25 | 8.15 | 8.35 | 0.00 | - | 11 | 17 | 112.11% |
| SNAP240621C00003000 | 2023-05-23 3:41PM EDT | 3.00 | 7.10 | 7.30 | 7.50 | 0.00 | - | 2 | 19 | 101.76% |
| SNAP240621C00004000 | 2023-05-25 3:20PM EDT | 4.00 | 6.30 | 6.45 | 6.65 | 0.00 | - | 4 | 31 | 91.02% |
| SNAP240621C00005000 | 2023-06-09 3:29PM EDT | 5.00 | 5.80 | 5.75 | 5.85 | -0.35 | -5.69% | 1 | 243 | 86.33% |
| SNAP240621C00008000 | 2023-06-09 2:18PM EDT | 8.00 | 3.95 | 3.80 | 3.90 | +0.05 | +1.28% | 20 | 376 | 75.00% |
| SNAP240621C00010000 | 2023-06-09 2:22PM EDT | 10.00 | 2.94 | 2.79 | 2.90 | +0.12 | +4.26% | 32 | 590 | 70.12% |
| SNAP240621C00012000 | 2023-06-09 3:55PM EDT | 12.00 | 2.09 | 2.08 | 2.17 | -0.02 | -0.95% | 75 | 1,090 | 68.02% |
| SNAP240621C00015000 | 2023-06-09 10:37AM EDT | 15.00 | 1.57 | 1.34 | 1.39 | +0.20 | +14.60% | 861 | 3,133 | 65.77% |
| SNAP240621C00017000 | 2023-06-09 2:32PM EDT | 17.00 | 1.07 | 0.97 | 1.12 | +0.03 | +2.88% | 1,577 | 7,804 | 65.43% |
| SNAP240621C00020000 | 2023-06-09 9:43AM EDT | 20.00 | 0.74 | 0.69 | 0.77 | 0.00 | - | 7 | 5,888 | 65.67% |
| SNAP240621C00022000 | 2023-06-09 9:34AM EDT | 22.00 | 0.57 | 0.55 | 0.60 | +0.02 | +3.64% | 11 | 4,839 | 65.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00002000 | 2023-06-07 10:39AM EDT | 2.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 17 | 224 | 83.59% |
| SNAP240621P00003000 | 2023-05-01 1:02PM EDT | 3.00 | 0.19 | 0.09 | 0.15 | 0.00 | - | 1 | 36 | 78.91% |
| SNAP240621P00004000 | 2023-06-09 1:43PM EDT | 4.00 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 10 | 1,608 | 73.83% |
| SNAP240621P00005000 | 2023-06-09 12:05PM EDT | 5.00 | 0.39 | 0.40 | 0.43 | -0.02 | -4.88% | 12 | 2,550 | 69.92% |
| SNAP240621P00008000 | 2023-06-09 10:48AM EDT | 8.00 | 1.27 | 1.32 | 1.37 | -0.03 | -2.31% | 3 | 8,898 | 62.21% |
| SNAP240621P00010000 | 2023-06-09 12:17PM EDT | 10.00 | 2.14 | 2.26 | 2.31 | -0.09 | -4.04% | 1 | 739 | 57.96% |
| SNAP240621P00012000 | 2023-06-05 9:34AM EDT | 12.00 | 3.35 | 3.45 | 3.50 | 0.00 | - | 98 | 1,519 | 54.35% |
| SNAP240621P00015000 | 2023-06-08 3:53PM EDT | 15.00 | 5.70 | 5.65 | 5.75 | 0.00 | - | 16 | 819 | 50.73% |
| SNAP240621P00017000 | 2023-06-09 1:43PM EDT | 17.00 | 7.30 | 7.30 | 7.45 | +0.15 | +2.10% | 13 | 129 | 50.78% |
| SNAP240621P00020000 | 2023-06-09 3:50PM EDT | 20.00 | 10.15 | 10.00 | 10.15 | +0.10 | +1.00% | 44 | 12 | 47.66% |
| SNAP240621P00022000 | 2023-06-09 3:35PM EDT | 22.00 | 12.00 | 11.90 | 12.05 | +0.25 | +2.13% | 11 | 1 | 46.39% |
© 2023 Yahoo. All rights reserved.