Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240712C00010000 | 2024-06-21 11:28AM EDT | 10.00 | 5.47 | 4.50 | 6.45 | -0.47 | -7.91% | 7 | 1 | 250.78% |
| SNAP240712C00011000 | 2024-06-20 10:44AM EDT | 11.00 | 4.45 | 3.50 | 5.25 | 0.00 | - | 5 | 7 | 191.99% |
| SNAP240712C00012500 | 2024-06-12 12:31PM EDT | 12.50 | 3.43 | 2.60 | 4.20 | 0.00 | - | - | 1 | 108.79% |
| SNAP240712C00013000 | 2024-06-21 1:28PM EDT | 13.00 | 2.44 | 2.13 | 2.71 | +2.44 | - | 1 | 0 | 74.41% |
| SNAP240712C00014000 | 2024-06-17 11:39AM EDT | 14.00 | 1.23 | 1.53 | 1.81 | 0.00 | - | 2 | 1 | 61.72% |
| SNAP240712C00014500 | 2024-06-21 11:41AM EDT | 14.50 | 1.19 | 1.02 | 1.37 | -0.41 | -25.62% | 1 | 915 | 54.30% |
| SNAP240712C00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.76 | 0.85 | 0.90 | -0.08 | -9.52% | 14 | 782 | 42.97% |
| SNAP240712C00015500 | 2024-06-21 3:59PM EDT | 15.50 | 0.59 | 0.54 | 0.61 | +0.09 | +18.00% | 899 | 1,265 | 41.80% |
| SNAP240712C00016000 | 2024-06-21 3:17PM EDT | 16.00 | 0.31 | 0.37 | 0.40 | -0.08 | -20.51% | 30 | 596 | 41.80% |
| SNAP240712C00016500 | 2024-06-21 3:24PM EDT | 16.50 | 0.20 | 0.22 | 0.26 | -0.03 | -13.04% | 13 | 71 | 42.58% |
| SNAP240712C00017000 | 2024-06-21 2:32PM EDT | 17.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 3 | 135 | 41.99% |
| SNAP240712C00017500 | 2024-06-21 1:10PM EDT | 17.50 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 105 | 1,355 | 43.95% |
| SNAP240712C00018000 | 2024-06-18 11:40AM EDT | 18.00 | 0.14 | 0.04 | 0.07 | 0.00 | - | 3 | 73 | 46.09% |
| SNAP240712C00018500 | 2024-06-21 9:51AM EDT | 18.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 118 | 48.44% |
| SNAP240712C00019000 | 2024-06-21 10:28AM EDT | 19.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 18 | 51.56% |
| SNAP240712C00019500 | 2024-06-20 11:56AM EDT | 19.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 105 | 191 | 52.34% |
| SNAP240712C00020000 | 2024-06-18 10:10AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 133 | 57.03% |
| SNAP240712C00020500 | 2024-06-20 9:30AM EDT | 20.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 28 | 346 | 60.94% |
| SNAP240712C00021000 | 2024-06-18 1:39PM EDT | 21.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 63.28% |
| SNAP240712C00024000 | 2024-06-21 2:23PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 2 | 0 | 82.81% |
| SNAP240712C00025000 | 2024-06-18 10:06AM EDT | 25.00 | 0.19 | 0.00 | 0.70 | +0.19 | - | - | 2 | 159.96% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240712P00010500 | 2024-06-21 3:59PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 2 | 0 | 79.69% |
| SNAP240712P00011000 | 2024-06-21 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 100 | 70.31% |
| SNAP240712P00011500 | 2024-06-13 2:36PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 70 | 65.63% |
| SNAP240712P00012000 | 2024-06-21 3:00PM EDT | 12.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 8 | 131 | 59.38% |
| SNAP240712P00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 104 | 32 | 53.13% |
| SNAP240712P00013000 | 2024-06-21 3:51PM EDT | 13.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 5 | 36 | 50.39% |
| SNAP240712P00013500 | 2024-06-20 9:30AM EDT | 13.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 11 | 45.70% |
| SNAP240712P00014000 | 2024-06-20 3:23PM EDT | 14.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 5 | 36 | 42.97% |
| SNAP240712P00014500 | 2024-06-21 3:59PM EDT | 14.50 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 5 | 1,164 | 40.63% |
| SNAP240712P00015000 | 2024-06-21 3:51PM EDT | 15.00 | 0.36 | 0.31 | 0.34 | -0.09 | -20.00% | 18 | 171 | 39.26% |
| SNAP240712P00015500 | 2024-06-21 3:29PM EDT | 15.50 | 0.64 | 0.53 | 0.57 | -0.10 | -13.51% | 22 | 326 | 39.75% |
| SNAP240712P00016000 | 2024-06-20 9:35AM EDT | 16.00 | 0.74 | 0.82 | 1.46 | 0.00 | - | 2 | 120 | 59.38% |
| SNAP240712P00016500 | 2024-06-21 2:07PM EDT | 16.50 | 1.30 | 0.40 | 1.50 | +1.30 | - | 10 | 0 | 61.72% |
| SNAP240712P00017000 | 2024-06-05 3:45PM EDT | 17.00 | 1.96 | 1.58 | 1.87 | 0.00 | - | - | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.