Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240816C00006000 | 2024-04-25 3:35PM EDT | 6.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SNAP240816C00008000 | 2024-04-29 9:34AM EDT | 8.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240816C00009000 | 2024-05-01 2:26PM EDT | 9.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240816C00010000 | 2024-05-01 11:47AM EDT | 10.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240816C00011000 | 2024-05-01 3:00PM EDT | 11.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SNAP240816C00012000 | 2024-05-01 3:23PM EDT | 12.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP240816C00013000 | 2024-05-01 3:20PM EDT | 13.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SNAP240816C00014000 | 2024-05-01 3:31PM EDT | 14.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SNAP240816C00015000 | 2024-05-01 1:41PM EDT | 15.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SNAP240816C00016000 | 2024-05-01 3:50PM EDT | 16.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.78% |
| SNAP240816C00017000 | 2024-05-01 3:46PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 3.13% |
| SNAP240816C00018000 | 2024-05-01 3:40PM EDT | 18.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 6.25% |
| SNAP240816C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SNAP240816C00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| SNAP240816C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SNAP240816C00022000 | 2024-05-01 3:50PM EDT | 22.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SNAP240816C00023000 | 2024-05-01 3:55PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNAP240816C00024000 | 2024-05-01 1:43PM EDT | 24.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SNAP240816C00025000 | 2024-05-01 3:16PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SNAP240816C00026000 | 2024-04-30 10:05AM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP240816C00027000 | 2024-04-01 2:32PM EDT | 27.00 | 0.09 | 0.23 | 0.26 | 0.00 | - | 60 | 76 | 67.68% |
| SNAP240816C00028000 | 2024-04-18 11:55AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP240816C00029000 | 2024-04-26 11:54AM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNAP240816C00030000 | 2024-05-01 9:50AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP240816C00031000 | 2024-05-01 1:06PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP240816C00032000 | 2024-04-30 10:39AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240816C00035000 | 2024-05-01 12:14PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-04-25 12:33PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 50.00% |
| SNAP240816P00005000 | 2024-04-16 9:30AM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240816P00006000 | 2024-05-01 12:29PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240816P00007000 | 2024-05-01 3:35PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SNAP240816P00008000 | 2024-05-01 3:00PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNAP240816P00009000 | 2024-05-01 2:41PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| SNAP240816P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 25.00% |
| SNAP240816P00011000 | 2024-05-01 12:29PM EDT | 11.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SNAP240816P00012000 | 2024-05-01 2:39PM EDT | 12.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| SNAP240816P00013000 | 2024-05-01 3:31PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| SNAP240816P00014000 | 2024-05-01 3:24PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SNAP240816P00015000 | 2024-05-01 3:42PM EDT | 15.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 3.13% |
| SNAP240816P00016000 | 2024-05-01 3:05PM EDT | 16.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNAP240816P00017000 | 2024-05-01 3:30PM EDT | 17.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNAP240816P00018000 | 2024-05-01 3:16PM EDT | 18.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SNAP240816P00019000 | 2024-05-01 9:33AM EDT | 19.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNAP240816P00020000 | 2024-05-01 12:47PM EDT | 20.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240816P00021000 | 2024-04-18 1:57PM EDT | 21.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP240816P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240816P00023000 | 2024-04-24 12:10PM EDT | 23.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP240816P00024000 | 2024-04-24 11:56AM EDT | 24.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 211.23% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 257.72% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 225.73% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 238.97% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 214.70% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 216.36% |
© 2024 Yahoo. All rights reserved.