Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-04-24 3:22PM EDT | 3.00 | 8.10 | 12.60 | 13.05 | 0.00 | - | 1 | 17 | 167.19% |
| SNAP240719C00004000 | 2024-05-01 3:52PM EDT | 4.00 | 11.90 | 11.90 | 12.10 | 0.00 | - | 4 | 12 | 198.44% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 5.00 | 6.65 | 10.70 | 11.40 | 0.00 | - | 2 | 13 | 176.95% |
| SNAP240719C00006000 | 2024-04-29 11:30AM EDT | 6.00 | 8.15 | 9.90 | 10.45 | 0.00 | - | 1 | 23 | 168.75% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 8.00 | 8.95 | 9.15 | 0.00 | - | 2 | 86 | 130.08% |
| SNAP240719C00008000 | 2024-04-30 10:48AM EDT | 8.00 | 7.30 | 7.40 | 8.10 | 0.00 | - | 2 | 232 | 117.38% |
| SNAP240719C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 7.23 | 7.00 | 7.90 | 0.00 | - | 9 | 1,178 | 129.20% |
| SNAP240719C00010000 | 2024-04-30 12:24PM EDT | 10.00 | 5.25 | 5.90 | 6.45 | 0.00 | - | 1 | 450 | 91.41% |
| SNAP240719C00011000 | 2024-05-01 2:41PM EDT | 11.00 | 5.25 | 4.90 | 5.70 | 0.00 | - | 13 | 1,784 | 85.16% |
| SNAP240719C00012000 | 2024-05-01 3:46PM EDT | 12.00 | 4.25 | 4.00 | 4.75 | 0.00 | - | 34 | 4,242 | 74.71% |
| SNAP240719C00013000 | 2024-05-01 3:54PM EDT | 13.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 81 | 3,903 | 68.65% |
| SNAP240719C00014000 | 2024-05-01 3:18PM EDT | 14.00 | 2.86 | 2.41 | 2.96 | 0.00 | - | 34 | 3,690 | 59.28% |
| SNAP240719C00015000 | 2024-05-01 3:46PM EDT | 15.00 | 1.97 | 1.85 | 2.34 | 0.00 | - | 236 | 6,620 | 58.55% |
| SNAP240719C00016000 | 2024-05-01 3:47PM EDT | 16.00 | 1.48 | 1.36 | 1.92 | 0.00 | - | 188 | 8,559 | 59.18% |
| SNAP240719C00017000 | 2024-05-01 3:46PM EDT | 17.00 | 1.09 | 1.07 | 1.14 | 0.00 | - | 124 | 2,028 | 53.96% |
| SNAP240719C00018000 | 2024-05-01 3:35PM EDT | 18.00 | 0.76 | 0.76 | 0.82 | 0.00 | - | 628 | 1,842 | 53.32% |
| SNAP240719C00019000 | 2024-05-01 3:42PM EDT | 19.00 | 0.50 | 0.52 | 0.60 | 0.00 | - | 57 | 3,194 | 53.03% |
| SNAP240719C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.38 | 0.36 | 0.43 | 0.00 | - | 132 | 4,575 | 53.03% |
| SNAP240719C00021000 | 2024-05-01 3:35PM EDT | 21.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 147 | 553 | 53.61% |
| SNAP240719C00022000 | 2024-05-01 2:50PM EDT | 22.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 102 | 487 | 53.32% |
| SNAP240719C00023000 | 2024-05-01 2:07PM EDT | 23.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 22 | 3,234 | 54.79% |
| SNAP240719C00024000 | 2024-05-01 3:04PM EDT | 24.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 26 | 402 | 54.88% |
| SNAP240719C00025000 | 2024-05-01 3:24PM EDT | 25.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 6 | 1,136 | 55.27% |
| SNAP240719C00026000 | 2024-04-30 11:09AM EDT | 26.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 21 | 405 | 25.00% |
| SNAP240719C00027000 | 2024-04-29 1:10PM EDT | 27.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 284 | 60.16% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 254 | 61.33% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 40 | 125 | 63.28% |
| SNAP240719C00030000 | 2024-04-25 3:32PM EDT | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 92 | 64.84% |
| SNAP240719C00031000 | 2024-04-08 12:15PM EDT | 31.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 200 | 100 | 66.41% |
| SNAP240719C00032000 | 2024-04-24 11:44AM EDT | 32.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 202 | 68.75% |
| SNAP240719C00035000 | 2024-04-30 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 196.09% |
| SNAP240719P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 259 | 50.00% |
| SNAP240719P00006000 | 2024-05-02 9:30AM EDT | 6.00 | 0.07 | 0.00 | 0.31 | +0.04 | +133.33% | 1 | 498 | 134.38% |
| SNAP240719P00007000 | 2024-04-30 11:53AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 426 | 50.00% |
| SNAP240719P00008000 | 2024-05-02 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1,082 | 75.78% |
| SNAP240719P00009000 | 2024-05-02 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 2,237 | 66.41% |
| SNAP240719P00010000 | 2024-05-01 3:00PM EDT | 10.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 17 | 2,271 | 58.59% |
| SNAP240719P00011000 | 2024-05-01 3:34PM EDT | 11.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 294 | 2,622 | 53.32% |
| SNAP240719P00012000 | 2024-05-01 3:32PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 115 | 3,631 | 12.50% |
| SNAP240719P00013000 | 2024-05-01 3:46PM EDT | 13.00 | 0.34 | 0.28 | 0.37 | 0.00 | - | 402 | 3,299 | 49.81% |
| SNAP240719P00014000 | 2024-05-01 3:08PM EDT | 14.00 | 0.52 | 0.53 | 0.59 | 0.00 | - | 80 | 1,797 | 46.97% |
| SNAP240719P00015000 | 2024-05-01 3:43PM EDT | 15.00 | 0.95 | 0.87 | 0.93 | 0.00 | - | 5,042 | 6,021 | 45.22% |
| SNAP240719P00016000 | 2024-05-01 3:41PM EDT | 16.00 | 1.42 | 1.34 | 1.40 | 0.00 | - | 76 | 622 | 43.95% |
| SNAP240719P00017000 | 2024-05-01 3:20PM EDT | 17.00 | 1.88 | 1.88 | 1.99 | 0.00 | - | 31 | 766 | 42.77% |
| SNAP240719P00018000 | 2024-05-01 11:06AM EDT | 18.00 | 2.94 | 0.00 | 3.00 | 0.00 | - | 2 | 286 | 53.52% |
| SNAP240719P00019000 | 2024-04-30 3:47PM EDT | 19.00 | 4.10 | 3.00 | 3.80 | 0.00 | - | 1 | 205 | 54.49% |
| SNAP240719P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 506 | 0.00% |
| SNAP240719P00021000 | 2024-04-26 12:39PM EDT | 21.00 | 6.40 | 4.95 | 5.50 | 0.00 | - | 4 | 4 | 54.20% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 5.40 | 6.30 | 0.00 | - | 1 | 5 | 45.12% |
| SNAP240719P00023000 | 2024-02-12 1:35PM EDT | 23.00 | 11.06 | 11.05 | 11.15 | 0.00 | - | 1 | 0 | 201.27% |
| SNAP240719P00024000 | 2024-02-07 3:37PM EDT | 24.00 | 12.66 | 11.55 | 11.75 | 0.00 | - | 1,060 | 0 | 192.24% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 0.00 | 9.40 | 0.00 | - | 1 | 1 | 67.38% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 245.70% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 208.20% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 248.19% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 264.94% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 13.65 | 14.25 | 0.00 | - | 1 | 0 | 66.41% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.