Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-06-25 12:12PM EDT | 4.00 | 12.00 | 9.05 | 10.40 | 0.00 | - | 2 | 2 | 259.77% |
| SNAP240920C00005000 | 2024-06-07 2:20PM EDT | 5.00 | 10.44 | 10.40 | 13.10 | 0.00 | - | 1 | 4 | 650.78% |
| SNAP240920C00006000 | 2024-07-25 10:01AM EDT | 6.00 | 7.30 | 5.90 | 8.60 | 0.00 | - | 3 | 21 | 284.57% |
| SNAP240920C00007000 | 2024-07-18 9:57AM EDT | 7.00 | 7.84 | 6.35 | 7.60 | 0.00 | - | 1 | 17 | 180.27% |
| SNAP240920C00008000 | 2024-07-22 3:58PM EDT | 8.00 | 6.90 | 5.40 | 5.55 | 0.00 | - | 1 | 33 | 94.53% |
| SNAP240920C00009000 | 2024-07-24 9:34AM EDT | 9.00 | 4.85 | 3.90 | 5.10 | 0.00 | - | 1 | 642 | 79.88% |
| SNAP240920C00010000 | 2024-07-24 3:25PM EDT | 10.00 | 3.79 | 3.70 | 3.80 | -0.21 | -5.25% | 1 | 307 | 85.94% |
| SNAP240920C00011000 | 2024-07-26 10:08AM EDT | 11.00 | 3.00 | 2.96 | 3.05 | -1.00 | -25.00% | 1 | 708 | 83.40% |
| SNAP240920C00012000 | 2024-07-26 10:26AM EDT | 12.00 | 2.35 | 2.33 | 2.36 | -0.27 | -10.31% | 11 | 942 | 80.86% |
| SNAP240920C00013000 | 2024-07-26 3:35PM EDT | 13.00 | 1.80 | 1.80 | 1.83 | -0.17 | -8.63% | 178 | 718 | 80.27% |
| SNAP240920C00014000 | 2024-07-26 2:49PM EDT | 14.00 | 1.39 | 1.37 | 1.40 | -0.13 | -8.55% | 67 | 1,701 | 79.88% |
| SNAP240920C00015000 | 2024-07-26 3:46PM EDT | 15.00 | 1.02 | 1.03 | 1.06 | -0.13 | -11.30% | 87 | 2,277 | 79.69% |
| SNAP240920C00016000 | 2024-07-26 3:14PM EDT | 16.00 | 0.81 | 0.77 | 0.81 | -0.05 | -5.81% | 148 | 1,855 | 80.08% |
| SNAP240920C00017000 | 2024-07-26 3:34PM EDT | 17.00 | 0.59 | 0.57 | 0.60 | -0.04 | -6.35% | 128 | 3,159 | 79.88% |
| SNAP240920C00018000 | 2024-07-26 3:55PM EDT | 18.00 | 0.42 | 0.42 | 0.44 | -0.07 | -14.29% | 558 | 1,966 | 79.69% |
| SNAP240920C00019000 | 2024-07-26 3:24PM EDT | 19.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 619 | 2,690 | 79.69% |
| SNAP240920C00020000 | 2024-07-26 2:14PM EDT | 20.00 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 648 | 7,151 | 81.05% |
| SNAP240920C00021000 | 2024-07-26 12:49PM EDT | 21.00 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 752 | 2,150 | 81.64% |
| SNAP240920C00022000 | 2024-07-26 2:43PM EDT | 22.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 102 | 1,424 | 83.40% |
| SNAP240920C00023000 | 2024-07-25 9:35AM EDT | 23.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 200 | 899 | 83.20% |
| SNAP240920C00024000 | 2024-07-25 3:20PM EDT | 24.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 209 | 2,715 | 85.55% |
| SNAP240920C00025000 | 2024-07-22 12:39PM EDT | 25.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 3 | 741 | 87.50% |
| SNAP240920C00026000 | 2024-07-19 9:33AM EDT | 26.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 63 | 88.28% |
| SNAP240920C00027000 | 2024-07-22 2:38PM EDT | 27.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 202 | 46 | 89.84% |
| SNAP240920C00028000 | 2024-07-23 3:07PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 150 | 92.19% |
| SNAP240920C00029000 | 2024-07-24 12:15PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 100 | 124 | 93.75% |
| SNAP240920C00030000 | 2024-07-23 3:15PM EDT | 30.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 771 | 97.27% |
| SNAP240920C00031000 | 2024-07-26 10:26AM EDT | 31.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 100 | 291 | 96.88% |
| SNAP240920C00032000 | 2024-07-26 11:26AM EDT | 32.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 200 | 1,100 | 97.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-07-09 2:38PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 823 | 143.75% |
| SNAP240920P00004000 | 2024-06-05 12:32PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,445 | 2,270 | 134.38% |
| SNAP240920P00005000 | 2024-07-26 12:55PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,920 | 4,235 | 115.63% |
| SNAP240920P00006000 | 2024-07-25 10:37AM EDT | 6.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 4,688 | 101.56% |
| SNAP240920P00007000 | 2024-07-26 1:56PM EDT | 7.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 6 | 5,041 | 89.84% |
| SNAP240920P00008000 | 2024-07-25 3:56PM EDT | 8.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 31 | 3,804 | 84.38% |
| SNAP240920P00009000 | 2024-07-26 3:47PM EDT | 9.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 17 | 6,869 | 81.25% |
| SNAP240920P00010000 | 2024-07-26 3:41PM EDT | 10.00 | 0.33 | 0.32 | 0.35 | +0.04 | +13.79% | 7 | 2,901 | 78.71% |
| SNAP240920P00011000 | 2024-07-26 1:12PM EDT | 11.00 | 0.57 | 0.56 | 0.59 | +0.07 | +14.00% | 21 | 10,962 | 76.95% |
| SNAP240920P00012000 | 2024-07-26 3:15PM EDT | 12.00 | 0.93 | 0.91 | 0.93 | +0.12 | +14.81% | 142 | 1,881 | 75.68% |
| SNAP240920P00013000 | 2024-07-26 3:34PM EDT | 13.00 | 1.37 | 1.37 | 1.40 | +0.12 | +9.60% | 138 | 1,845 | 75.39% |
| SNAP240920P00014000 | 2024-07-26 3:55PM EDT | 14.00 | 1.98 | 1.94 | 1.97 | +0.12 | +6.45% | 309 | 1,619 | 75.10% |
| SNAP240920P00015000 | 2024-07-26 3:55PM EDT | 15.00 | 2.65 | 2.61 | 2.64 | +0.15 | +6.00% | 502 | 2,209 | 75.29% |
| SNAP240920P00016000 | 2024-07-26 3:55PM EDT | 16.00 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 30 | 4,136 | 74.22% |
| SNAP240920P00017000 | 2024-07-26 10:43AM EDT | 17.00 | 4.10 | 3.45 | 4.25 | +0.26 | +6.77% | 30 | 2,992 | 52.54% |
| SNAP240920P00018000 | 2024-07-26 1:34PM EDT | 18.00 | 4.95 | 5.00 | 5.10 | +0.25 | +5.32% | 1 | 759 | 76.37% |
| SNAP240920P00019000 | 2024-07-23 9:46AM EDT | 19.00 | 4.55 | 5.85 | 7.75 | 0.00 | - | 20 | 306 | 129.20% |
| SNAP240920P00020000 | 2024-07-24 3:35PM EDT | 20.00 | 6.58 | 6.80 | 6.90 | 0.00 | - | 1 | 1,539 | 74.80% |
| SNAP240920P00021000 | 2024-07-17 1:11PM EDT | 21.00 | 6.42 | 7.00 | 7.85 | 0.00 | - | 9 | 1,036 | 81.05% |
| SNAP240920P00022000 | 2024-07-23 10:02AM EDT | 22.00 | 7.20 | 8.70 | 10.30 | 0.00 | - | 2 | 332 | 135.94% |
| SNAP240920P00023000 | 2024-05-16 9:44AM EDT | 23.00 | 7.35 | 7.50 | 7.60 | 0.00 | - | 2 | 378 | 0.00% |
| SNAP240920P00024000 | 2024-07-01 12:03PM EDT | 24.00 | 8.35 | 10.25 | 12.25 | 0.00 | - | 10 | 17 | 132.23% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 8.75 | 10.85 | 0.00 | - | 50 | 52 | 0.00% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 8.95 | 10.05 | 0.00 | - | 6 | 3 | 0.00% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 203.22% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 262.11% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 12.40 | 14.85 | 0.00 | - | 7 | 5 | 0.00% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 151.66% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 14.45 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 194.34% |
© 2024 Yahoo. All rights reserved.