SNAP - Snap Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2023-05-17 10:32AM EDT | 1.00 | 8.10 | 9.25 | 9.60 | 0.00 | - | 1 | 0 | 127.73% |
| SNAP250117C00002000 | 2023-05-17 10:31AM EDT | 2.00 | 7.30 | 8.40 | 8.70 | 0.00 | - | - | 1 | 103.32% |
| SNAP250117C00003000 | 2023-05-26 1:44PM EDT | 3.00 | 7.80 | 7.75 | 7.95 | +0.30 | +4.00% | 6 | 425 | 100.49% |
| SNAP250117C00004000 | 2023-05-22 2:13PM EDT | 4.00 | 6.64 | 6.95 | 7.20 | 0.00 | - | 2 | 4 | 90.72% |
| SNAP250117C00005000 | 2023-05-26 3:59PM EDT | 5.00 | 6.40 | 6.40 | 6.45 | +0.45 | +7.56% | 53 | 4,517 | 86.82% |
| SNAP250117C00008000 | 2023-05-26 1:23PM EDT | 8.00 | 4.70 | 4.55 | 4.70 | +0.45 | +10.59% | 7 | 1,440 | 75.10% |
| SNAP250117C00010000 | 2023-05-26 3:01PM EDT | 10.00 | 3.70 | 3.65 | 3.80 | +0.30 | +8.82% | 69 | 12,381 | 71.51% |
| SNAP250117C00012000 | 2023-05-26 3:58PM EDT | 12.00 | 2.99 | 2.88 | 3.05 | +0.31 | +11.57% | 74 | 2,406 | 68.26% |
| SNAP250117C00015000 | 2023-05-26 3:51PM EDT | 15.00 | 2.18 | 2.15 | 2.22 | +0.22 | +11.22% | 39 | 6,297 | 66.46% |
| SNAP250117C00017000 | 2023-05-26 1:00PM EDT | 17.00 | 1.78 | 1.75 | 1.83 | +0.13 | +7.88% | 5 | 2,429 | 65.50% |
| SNAP250117C00020000 | 2023-05-26 3:18PM EDT | 20.00 | 1.35 | 1.32 | 1.38 | +0.17 | +14.41% | 5 | 5,282 | 64.60% |
| SNAP250117C00022000 | 2023-05-26 3:34PM EDT | 22.00 | 1.12 | 1.10 | 1.16 | +0.17 | +17.89% | 22 | 20,728 | 64.21% |
| SNAP250117C00025000 | 2023-05-26 2:14PM EDT | 25.00 | 0.87 | 0.84 | 0.89 | +0.07 | +8.75% | 255 | 16,549 | 63.53% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2023-05-05 1:41PM EDT | 1.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 1 | 94.53% |
| SNAP250117P00002000 | 2023-05-04 10:57AM EDT | 2.00 | 0.20 | 0.10 | 0.17 | 0.00 | - | - | 0 | 85.94% |
| SNAP250117P00003000 | 2023-05-22 2:48PM EDT | 3.00 | 0.26 | 0.21 | 0.30 | 0.00 | - | 5 | 418 | 76.95% |
| SNAP250117P00005000 | 2023-05-26 2:24PM EDT | 5.00 | 0.67 | 0.66 | 0.72 | -0.03 | -4.29% | 104 | 3,688 | 68.56% |
| SNAP250117P00008000 | 2023-05-26 2:51PM EDT | 8.00 | 1.72 | 1.70 | 1.77 | -0.08 | -4.44% | 5 | 4,639 | 60.06% |
| SNAP250117P00010000 | 2023-05-26 12:11PM EDT | 10.00 | 2.71 | 2.67 | 2.76 | -0.16 | -5.57% | 5 | 5,460 | 56.20% |
| SNAP250117P00012000 | 2023-05-26 3:41PM EDT | 12.00 | 3.90 | 3.85 | 3.95 | -0.30 | -7.14% | 11 | 4,345 | 53.10% |
| SNAP250117P00015000 | 2023-05-19 10:04AM EDT | 15.00 | 6.40 | 5.95 | 6.05 | 0.00 | - | 1 | 1,194 | 50.05% |
| SNAP250117P00017000 | 2023-05-03 10:41AM EDT | 17.00 | 9.00 | 7.45 | 7.65 | 0.00 | - | 7 | 697 | 48.24% |
| SNAP250117P00020000 | 2023-05-12 1:21PM EDT | 20.00 | 11.60 | 10.00 | 10.20 | 0.00 | - | 2 | 761 | 44.63% |
| SNAP250117P00022000 | 2023-05-19 2:41PM EDT | 22.00 | 12.50 | 11.85 | 12.00 | 0.00 | - | 2 | 458 | 42.09% |
| SNAP250117P00025000 | 2023-05-25 10:52AM EDT | 25.00 | 15.20 | 14.65 | 14.85 | 0.00 | - | 8 | 226 | 39.94% |
© 2023 Yahoo. All rights reserved.