Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-05-01 10:00AM EDT | 5.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240920C00006000 | 2024-05-01 2:55PM EDT | 6.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 8.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 9.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240920C00010000 | 2024-04-30 12:16PM EDT | 10.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240920C00011000 | 2024-05-01 3:25PM EDT | 11.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNAP240920C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP240920C00013000 | 2024-05-01 3:48PM EDT | 13.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SNAP240920C00014000 | 2024-05-01 3:21PM EDT | 14.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SNAP240920C00015000 | 2024-05-01 3:44PM EDT | 15.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SNAP240920C00016000 | 2024-05-01 1:36PM EDT | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| SNAP240920C00017000 | 2024-05-01 3:42PM EDT | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SNAP240920C00018000 | 2024-05-01 3:22PM EDT | 18.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SNAP240920C00019000 | 2024-05-01 3:00PM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNAP240920C00020000 | 2024-05-01 3:47PM EDT | 20.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SNAP240920C00021000 | 2024-05-01 1:53PM EDT | 21.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SNAP240920C00022000 | 2024-05-01 1:53PM EDT | 22.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNAP240920C00023000 | 2024-05-01 11:58AM EDT | 23.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SNAP240920C00024000 | 2024-05-01 12:53PM EDT | 24.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SNAP240920C00025000 | 2024-05-01 3:46PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SNAP240920C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240920C00027000 | 2024-04-30 9:40AM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP240920C00028000 | 2024-02-02 2:01PM EDT | 28.00 | 0.98 | 0.11 | 0.13 | 0.00 | - | 5 | 10 | 52.93% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP240920C00030000 | 2024-04-30 9:49AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240920C00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNAP240920C00032000 | 2024-05-01 2:04PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNAP240920P00005000 | 2024-04-17 11:14AM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240920P00006000 | 2024-04-30 9:45AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SNAP240920P00007000 | 2024-05-01 3:20PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SNAP240920P00008000 | 2024-05-01 3:36PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SNAP240920P00009000 | 2024-05-01 3:13PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNAP240920P00010000 | 2024-05-01 3:53PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SNAP240920P00011000 | 2024-05-01 3:00PM EDT | 11.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNAP240920P00012000 | 2024-05-01 3:44PM EDT | 12.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SNAP240920P00013000 | 2024-05-01 1:26PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SNAP240920P00014000 | 2024-05-01 2:41PM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SNAP240920P00015000 | 2024-05-01 3:19PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SNAP240920P00016000 | 2024-05-01 1:20PM EDT | 16.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNAP240920P00017000 | 2024-05-01 2:41PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNAP240920P00018000 | 2024-05-01 1:52PM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| SNAP240920P00019000 | 2024-04-24 9:56AM EDT | 19.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00020000 | 2024-04-26 9:40AM EDT | 20.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240920P00021000 | 2024-04-30 9:39AM EDT | 21.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00022000 | 2024-04-25 10:25AM EDT | 22.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00023000 | 2024-04-26 9:34AM EDT | 23.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 169.48% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 199.95% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 154.00% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 0.00 | 0.00 | 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 | 172.41% |
© 2024 Yahoo. All rights reserved.