Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 0.00% |
| SNAP240621C00002000 | 2024-04-11 3:54PM EDT | 2.00 | 9.40 | 8.20 | 8.55 | 0.00 | - | 4 | 127 | 250.00% |
| SNAP240621C00003000 | 2024-02-07 12:28PM EDT | 3.00 | 8.39 | 9.40 | 10.50 | 0.00 | - | 1 | 65 | 887.50% |
| SNAP240621C00004000 | 2024-02-07 11:04AM EDT | 4.00 | 8.00 | 8.40 | 9.50 | 0.00 | - | 1 | 124 | 582.03% |
| SNAP240621C00005000 | 2024-04-15 3:00PM EDT | 5.00 | 5.45 | 5.30 | 5.35 | 0.00 | - | 1 | 264 | 103.91% |
| SNAP240621C00006000 | 2024-03-19 3:14PM EDT | 6.00 | 5.22 | 4.35 | 4.55 | 0.00 | - | 4 | 83 | 104.49% |
| SNAP240621C00007000 | 2024-04-04 10:31AM EDT | 7.00 | 4.50 | 3.25 | 4.25 | 0.00 | - | 1 | 59 | 113.09% |
| SNAP240621C00008000 | 2024-04-12 3:50PM EDT | 8.00 | 3.20 | 2.67 | 2.72 | 0.00 | - | 2 | 993 | 81.45% |
| SNAP240621C00009000 | 2024-04-15 12:31PM EDT | 9.00 | 2.15 | 1.97 | 2.03 | 0.00 | - | 2 | 409 | 77.93% |
| SNAP240621C00010000 | 2024-04-16 9:44AM EDT | 10.00 | 1.40 | 1.44 | 1.47 | -0.10 | -6.67% | 4 | 5,220 | 76.76% |
| SNAP240621C00011000 | 2024-04-16 10:01AM EDT | 11.00 | 1.03 | 1.02 | 1.04 | -0.02 | -1.87% | 6 | 3,439 | 75.78% |
| SNAP240621C00012000 | 2024-04-15 3:56PM EDT | 12.00 | 0.78 | 0.72 | 0.75 | 0.00 | - | 408 | 10,061 | 76.37% |
| SNAP240621C00013000 | 2024-04-15 3:52PM EDT | 13.00 | 0.50 | 0.51 | 0.53 | -0.04 | -7.41% | 4 | 8,917 | 76.76% |
| SNAP240621C00014000 | 2024-04-15 3:33PM EDT | 14.00 | 0.39 | 0.36 | 0.38 | 0.00 | - | 71 | 13,035 | 77.54% |
| SNAP240621C00015000 | 2024-04-15 3:26PM EDT | 15.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 1 | 16,584 | 78.71% |
| SNAP240621C00016000 | 2024-04-16 9:56AM EDT | 16.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 2 | 8,440 | 79.10% |
| SNAP240621C00017000 | 2024-04-15 12:34PM EDT | 17.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 103 | 16,750 | 80.86% |
| SNAP240621C00018000 | 2024-04-16 9:46AM EDT | 18.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 10 | 6,028 | 83.59% |
| SNAP240621C00019000 | 2024-04-15 11:50AM EDT | 19.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 6 | 1,511 | 84.38% |
| SNAP240621C00020000 | 2024-04-15 3:17PM EDT | 20.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 22 | 11,313 | 86.72% |
| SNAP240621C00021000 | 2024-04-15 11:59AM EDT | 21.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 637 | 90.23% |
| SNAP240621C00022000 | 2024-04-12 1:13PM EDT | 22.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 20 | 14,647 | 91.02% |
| SNAP240621C00023000 | 2024-04-12 1:13PM EDT | 23.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 20 | 765 | 93.75% |
| SNAP240621C00024000 | 2024-04-15 10:26AM EDT | 24.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 1,160 | 96.09% |
| SNAP240621C00025000 | 2024-04-15 12:53PM EDT | 25.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 3,070 | 99.61% |
| SNAP240621C00026000 | 2024-04-15 10:27AM EDT | 26.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 245 | 101.56% |
| SNAP240621C00027000 | 2024-04-12 3:55PM EDT | 27.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 11 | 545 | 104.69% |
| SNAP240621C00028000 | 2024-04-12 1:05PM EDT | 28.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 31 | 794 | 105.47% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 172 | 108.59% |
| SNAP240621C00030000 | 2024-04-11 2:17PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 135 | 4,589 | 109.38% |
| SNAP240621C00031000 | 2024-03-21 12:13PM EDT | 31.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 160 | 116.41% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 207 | 117.19% |
| SNAP240621C00035000 | 2024-04-08 2:14PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 118.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 378.91% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 150.00% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-03-12 10:22AM EDT | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1,402 | 150.00% |
| SNAP240621P00005000 | 2024-04-15 11:22AM EDT | 5.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 40 | 5,709 | 90.63% |
| SNAP240621P00006000 | 2024-04-12 10:46AM EDT | 6.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 5 | 2,610 | 76.56% |
| SNAP240621P00007000 | 2024-04-15 12:15PM EDT | 7.00 | 0.11 | 0.16 | 0.18 | 0.00 | - | 1 | 6,283 | 76.95% |
| SNAP240621P00008000 | 2024-04-16 9:39AM EDT | 8.00 | 0.35 | 0.33 | 0.35 | +0.08 | +29.63% | 10 | 14,026 | 72.85% |
| SNAP240621P00009000 | 2024-04-16 9:58AM EDT | 9.00 | 0.66 | 0.64 | 0.66 | +0.08 | +13.79% | 34 | 6,010 | 71.68% |
| SNAP240621P00010000 | 2024-04-16 9:59AM EDT | 10.00 | 1.09 | 1.10 | 1.12 | +0.05 | +4.81% | 1 | 8,698 | 71.48% |
| SNAP240621P00011000 | 2024-04-16 10:01AM EDT | 11.00 | 1.70 | 1.69 | 1.72 | +0.05 | +3.03% | 24 | 7,014 | 71.78% |
| SNAP240621P00012000 | 2024-04-16 9:55AM EDT | 12.00 | 2.43 | 2.39 | 2.43 | +0.10 | +4.29% | 17 | 6,339 | 72.17% |
| SNAP240621P00013000 | 2024-04-15 10:19AM EDT | 13.00 | 2.78 | 3.15 | 3.20 | 0.00 | - | 9 | 2,991 | 70.70% |
| SNAP240621P00014000 | 2024-04-16 9:55AM EDT | 14.00 | 4.10 | 4.00 | 4.10 | +0.76 | +22.75% | 2 | 5,526 | 72.46% |
| SNAP240621P00015000 | 2024-04-15 1:26PM EDT | 15.00 | 4.80 | 4.95 | 5.05 | 0.00 | - | 3 | 4,223 | 77.44% |
| SNAP240621P00016000 | 2024-04-12 10:50AM EDT | 16.00 | 5.20 | 5.85 | 5.95 | 0.00 | - | 1 | 3,301 | 75.00% |
| SNAP240621P00017000 | 2024-04-03 1:44PM EDT | 17.00 | 5.95 | 6.15 | 6.85 | 0.00 | - | 113 | 1,501 | 75.20% |
| SNAP240621P00018000 | 2024-04-01 12:44PM EDT | 18.00 | 6.85 | 7.70 | 7.85 | 0.00 | - | 17 | 687 | 64.84% |
| SNAP240621P00019000 | 2024-03-08 11:04AM EDT | 19.00 | 6.72 | 8.00 | 8.55 | 0.00 | - | 2 | 852 | 0.00% |
| SNAP240621P00020000 | 2024-04-15 3:43PM EDT | 20.00 | 9.70 | 9.70 | 10.75 | 0.00 | - | 1 | 3,058 | 133.79% |
| SNAP240621P00021000 | 2024-02-08 4:15PM EDT | 21.00 | 10.00 | 8.65 | 8.75 | 0.00 | - | 1,610 | 0 | 0.00% |
| SNAP240621P00022000 | 2024-02-07 4:43PM EDT | 22.00 | 10.70 | 9.60 | 9.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240621P00023000 | 2024-02-07 3:37PM EDT | 23.00 | 11.65 | 10.60 | 10.70 | 0.00 | - | 1,170 | 0 | 0.00% |
| SNAP240621P00024000 | 2024-02-07 3:36PM EDT | 24.00 | 12.70 | 11.55 | 11.70 | 0.00 | - | 610 | 0 | 0.00% |
| SNAP240621P00025000 | 2024-03-05 12:08PM EDT | 25.00 | 14.15 | 13.75 | 13.80 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 0.00% |
| SNAP240621P00027000 | 2024-02-07 3:34PM EDT | 27.00 | 15.80 | 14.15 | 15.00 | 0.00 | - | 290 | 0 | 0.00% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| SNAP240621P00031000 | 2024-01-30 11:01AM EDT | 31.00 | 14.45 | 19.90 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240621P00035000 | 2024-02-07 11:35AM EDT | 35.00 | 23.40 | 22.55 | 23.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.