Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018C00003000 | 2024-03-28 12:06PM EDT | 3.00 | 8.67 | 10.60 | 13.40 | 0.00 | - | 24 | 7 | 214.45% |
| SNAP241018C00004000 | 2024-03-27 12:16PM EDT | 4.00 | 7.50 | 9.60 | 12.20 | 0.00 | - | 5 | 10 | 154.10% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 5.00 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241018C00006000 | 2024-04-24 3:10PM EDT | 6.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 8.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 9.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018C00010000 | 2024-04-29 1:13PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNAP241018C00011000 | 2024-04-29 1:14PM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNAP241018C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNAP241018C00013000 | 2024-05-01 3:28PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| SNAP241018C00014000 | 2024-05-01 2:31PM EDT | 14.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP241018C00015000 | 2024-05-01 3:48PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNAP241018C00016000 | 2024-05-01 10:17AM EDT | 16.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SNAP241018C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SNAP241018C00018000 | 2024-05-01 12:07PM EDT | 18.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| SNAP241018C00019000 | 2024-05-01 12:40PM EDT | 19.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SNAP241018C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018P00003000 | 2024-04-25 12:35PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| SNAP241018P00004000 | 2024-04-11 11:47AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP241018P00005000 | 2024-04-29 1:37PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SNAP241018P00006000 | 2024-05-01 3:34PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SNAP241018P00007000 | 2024-05-01 3:30PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP241018P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNAP241018P00009000 | 2024-05-01 10:09AM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNAP241018P00010000 | 2024-05-01 3:30PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SNAP241018P00011000 | 2024-05-01 2:51PM EDT | 11.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SNAP241018P00012000 | 2024-05-01 2:16PM EDT | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNAP241018P00013000 | 2024-05-01 10:43AM EDT | 13.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SNAP241018P00014000 | 2024-04-30 12:30PM EDT | 14.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| SNAP241018P00015000 | 2024-04-30 3:30PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| SNAP241018P00016000 | 2024-05-01 3:29PM EDT | 16.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| SNAP241018P00017000 | 2024-05-01 12:49PM EDT | 17.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNAP241018P00018000 | 2024-05-01 1:53PM EDT | 18.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SNAP241018P00019000 | 2024-05-01 1:53PM EDT | 19.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SNAP241018P00020000 | 2024-04-26 1:30PM EDT | 20.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.