Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705C00005000 | 2024-06-21 11:39AM EDT | 5.00 | 10.44 | 10.10 | 11.55 | +10.44 | - | 5 | 0 | 457.03% |
| SNAP240705C00010000 | 2024-06-21 12:04PM EDT | 10.00 | 5.44 | 5.45 | 5.65 | +5.44 | - | 1 | 0 | 127.34% |
| SNAP240705C00011000 | 2024-05-23 3:06PM EDT | 11.00 | 4.21 | 3.05 | 4.60 | 0.00 | - | - | 3 | 122.27% |
| SNAP240705C00011500 | 2024-06-10 9:37AM EDT | 11.50 | 3.69 | 3.00 | 4.10 | 0.00 | - | 3 | 4 | 109.38% |
| SNAP240705C00012000 | 2024-06-21 1:00PM EDT | 12.00 | 3.45 | 2.90 | 3.60 | +3.45 | - | 3 | 10 | 96.88% |
| SNAP240705C00012500 | 2024-06-21 11:47AM EDT | 12.50 | 2.96 | 2.81 | 3.10 | +0.21 | +7.64% | 24 | 1 | 84.38% |
| SNAP240705C00013000 | 2024-06-05 1:39PM EDT | 13.00 | 2.35 | 2.30 | 2.71 | 0.00 | - | 2 | 3 | 92.19% |
| SNAP240705C00013500 | 2024-06-21 10:56AM EDT | 13.50 | 2.00 | 2.02 | 2.10 | -0.25 | -11.11% | 2 | 12 | 51.95% |
| SNAP240705C00014000 | 2024-06-21 1:56PM EDT | 14.00 | 1.49 | 1.35 | 1.74 | +0.06 | +4.20% | 2 | 78 | 68.36% |
| SNAP240705C00014500 | 2024-06-21 3:59PM EDT | 14.50 | 1.15 | 1.11 | 1.16 | +0.12 | +11.65% | 2 | 112 | 44.34% |
| SNAP240705C00015000 | 2024-06-21 1:13PM EDT | 15.00 | 0.72 | 0.68 | 0.83 | +0.01 | +1.41% | 8 | 367 | 46.68% |
| SNAP240705C00015500 | 2024-06-21 3:59PM EDT | 15.50 | 0.47 | 0.45 | 0.47 | +0.06 | +14.63% | 746 | 401 | 39.84% |
| SNAP240705C00016000 | 2024-06-21 3:50PM EDT | 16.00 | 0.22 | 0.25 | 0.27 | -0.03 | -12.00% | 522 | 892 | 40.04% |
| SNAP240705C00016500 | 2024-06-21 3:56PM EDT | 16.50 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 83 | 345 | 41.21% |
| SNAP240705C00017000 | 2024-06-21 3:27PM EDT | 17.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 64 | 428 | 43.75% |
| SNAP240705C00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 77 | 45.31% |
| SNAP240705C00018000 | 2024-06-21 11:25AM EDT | 18.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 1 | 46 | 50.39% |
| SNAP240705C00018500 | 2024-06-18 9:32AM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 80 | 52.34% |
| SNAP240705C00019000 | 2024-06-18 10:26AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 23 | 56.25% |
| SNAP240705C00019500 | 2024-06-21 11:43AM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 62.50% |
| SNAP240705C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 103 | 67.97% |
| SNAP240705C00020500 | 2024-06-07 12:48PM EDT | 20.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 70.31% |
| SNAP240705C00021000 | 2024-06-20 10:59AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 112 | 75.00% |
| SNAP240705C00022000 | 2024-06-21 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 0 | 84.38% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705P00010000 | 2024-06-20 2:32PM EDT | 10.00 | 0.25 | 0.00 | 0.02 | +0.25 | - | - | 2 | 103.13% |
| SNAP240705P00011000 | 2024-06-06 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 82.81% |
| SNAP240705P00011500 | 2024-06-11 2:57PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 68 | 78.13% |
| SNAP240705P00012000 | 2024-06-17 9:39AM EDT | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 68.75% |
| SNAP240705P00012500 | 2024-06-17 3:11PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 48 | 61.72% |
| SNAP240705P00013000 | 2024-06-21 2:38PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 19 | 53.91% |
| SNAP240705P00013500 | 2024-06-21 3:49PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 17 | 59 | 49.22% |
| SNAP240705P00014000 | 2024-06-21 2:29PM EDT | 14.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 15 | 372 | 45.31% |
| SNAP240705P00014500 | 2024-06-21 3:56PM EDT | 14.50 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 27 | 53 | 40.63% |
| SNAP240705P00015000 | 2024-06-21 3:32PM EDT | 15.00 | 0.30 | 0.21 | 0.24 | -0.04 | -11.76% | 25 | 577 | 39.26% |
| SNAP240705P00015500 | 2024-06-21 3:59PM EDT | 15.50 | 0.43 | 0.42 | 0.45 | -0.17 | -28.33% | 73 | 237 | 39.06% |
| SNAP240705P00016000 | 2024-06-21 3:31PM EDT | 16.00 | 0.90 | 0.72 | 0.81 | -0.08 | -8.16% | 5 | 200 | 44.73% |
| SNAP240705P00016500 | 2024-06-21 3:07PM EDT | 16.50 | 1.25 | 0.89 | 1.32 | -0.24 | -16.11% | 2 | 13 | 59.77% |
| SNAP240705P00017000 | 2024-06-21 9:57AM EDT | 17.00 | 1.70 | 1.53 | 1.68 | -0.11 | -6.08% | 5 | 1 | 56.84% |
| SNAP240705P00017500 | 2024-06-18 11:45AM EDT | 17.50 | 1.61 | 1.90 | 2.24 | 0.00 | - | 1 | 1 | 51.17% |
| SNAP240705P00025000 | 2024-06-04 3:28PM EDT | 25.00 | 10.15 | 9.30 | 10.50 | 0.00 | - | 5 | 0 | 207.42% |
© 2024 Yahoo. All rights reserved.