Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220C00003000 | 2024-04-30 11:24AM EDT | 3.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP241220C00005000 | 2024-04-30 10:28AM EDT | 5.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241220C00006000 | 2024-04-26 11:18AM EDT | 6.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 7.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241220C00008000 | 2024-05-01 11:14AM EDT | 8.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP241220C00009000 | 2024-04-26 3:32PM EDT | 9.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SNAP241220C00010000 | 2024-05-01 11:54AM EDT | 10.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP241220C00011000 | 2024-05-01 1:27PM EDT | 11.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SNAP241220C00012000 | 2024-05-01 3:32PM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SNAP241220C00013000 | 2024-05-01 3:51PM EDT | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP241220C00014000 | 2024-05-01 3:28PM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SNAP241220C00015000 | 2024-05-01 3:52PM EDT | 15.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SNAP241220C00016000 | 2024-05-01 12:26PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SNAP241220C00017000 | 2024-05-01 1:21PM EDT | 17.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNAP241220C00020000 | 2024-05-01 2:47PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SNAP241220C00022000 | 2024-05-01 2:14PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP241220C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| SNAP241220C00027000 | 2024-04-29 11:14AM EDT | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP241220C00030000 | 2024-04-29 10:10AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP241220C00032000 | 2024-05-01 1:38PM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SNAP241220C00035000 | 2024-05-01 12:52PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220P00003000 | 2024-04-26 9:56AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNAP241220P00005000 | 2024-04-30 10:49AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP241220P00006000 | 2024-04-24 11:08AM EDT | 6.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP241220P00007000 | 2024-04-29 2:09PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP241220P00008000 | 2024-04-30 11:31AM EDT | 8.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SNAP241220P00009000 | 2024-04-30 11:17AM EDT | 9.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP241220P00010000 | 2024-05-01 12:46PM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNAP241220P00011000 | 2024-05-01 11:29AM EDT | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNAP241220P00012000 | 2024-04-26 1:14PM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SNAP241220P00013000 | 2024-05-01 1:45PM EDT | 13.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SNAP241220P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SNAP241220P00015000 | 2024-05-01 3:52PM EDT | 15.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| SNAP241220P00016000 | 2024-04-26 11:46AM EDT | 16.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP241220P00017000 | 2024-05-01 3:04PM EDT | 17.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNAP241220P00020000 | 2024-04-26 1:18PM EDT | 20.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP241220P00022000 | 2024-04-29 1:46PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP241220P00025000 | 2024-04-19 9:59AM EDT | 25.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNAP241220P00027000 | 2024-04-25 12:36PM EDT | 27.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNAP241220P00030000 | 2024-04-19 10:09AM EDT | 30.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP241220P00032000 | 2024-04-19 10:26AM EDT | 32.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241220P00035000 | 2024-02-13 1:11PM EDT | 35.00 | 23.75 | 23.50 | 23.65 | 0.00 | - | 11 | 0 | 160.50% |
© 2024 Yahoo. All rights reserved.