Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-04-15 2:33PM EDT | 1.00 | 9.44 | 9.60 | 12.45 | 0.00 | - | 3 | 74 | 349.22% |
| SNAP250117C00002000 | 2024-04-09 10:29AM EDT | 2.00 | 9.30 | 8.25 | 11.60 | 0.00 | - | 4 | 13 | 200.98% |
| SNAP250117C00003000 | 2024-04-19 3:53PM EDT | 3.00 | 8.30 | 8.55 | 10.35 | 0.00 | - | 6 | 392 | 204.30% |
| SNAP250117C00004000 | 2024-04-16 2:13PM EDT | 4.00 | 6.75 | 7.20 | 9.40 | 0.00 | - | 1 | 132 | 150.39% |
| SNAP250117C00005000 | 2024-04-23 12:08PM EDT | 5.00 | 7.10 | 6.80 | 6.95 | +0.75 | +11.81% | 9 | 4,482 | 95.51% |
| SNAP250117C00006000 | 2024-04-19 3:53PM EDT | 6.00 | 5.75 | 6.00 | 6.15 | 0.00 | - | 8 | 8 | 89.36% |
| SNAP250117C00008000 | 2024-04-22 2:17PM EDT | 8.00 | 4.43 | 4.30 | 4.70 | 0.00 | - | 14 | 2,107 | 75.49% |
| SNAP250117C00009000 | 2024-04-23 10:05AM EDT | 9.00 | 4.15 | 3.80 | 4.10 | +0.35 | +9.21% | 20 | 12 | 75.54% |
| SNAP250117C00010000 | 2024-04-22 1:08PM EDT | 10.00 | 3.25 | 3.50 | 3.55 | 0.00 | - | 102 | 13,311 | 77.25% |
| SNAP250117C00011000 | 2024-04-23 10:24AM EDT | 11.00 | 3.12 | 3.00 | 3.10 | +0.30 | +10.64% | 51 | 219 | 75.68% |
| SNAP250117C00012000 | 2024-04-23 3:56PM EDT | 12.00 | 2.63 | 2.61 | 2.67 | +0.31 | +13.36% | 292 | 15,076 | 74.51% |
| SNAP250117C00013000 | 2024-04-23 2:32PM EDT | 13.00 | 2.41 | 1.73 | 2.47 | +0.24 | +11.06% | 41 | 88 | 68.90% |
| SNAP250117C00014000 | 2024-04-23 10:57AM EDT | 14.00 | 2.03 | 1.90 | 2.01 | +0.16 | +8.56% | 34 | 74 | 72.36% |
| SNAP250117C00015000 | 2024-04-23 3:16PM EDT | 15.00 | 1.63 | 1.70 | 1.87 | 0.00 | - | 1,069 | 37,083 | 74.22% |
| SNAP250117C00016000 | 2024-04-23 11:28AM EDT | 16.00 | 1.56 | 1.49 | 1.53 | -0.02 | -1.27% | 20 | 100 | 72.56% |
| SNAP250117C00017000 | 2024-04-23 11:08AM EDT | 17.00 | 1.35 | 1.29 | 1.33 | +0.19 | +16.38% | 23 | 18,954 | 72.07% |
| SNAP250117C00020000 | 2024-04-23 3:48PM EDT | 20.00 | 0.87 | 0.86 | 0.89 | +0.05 | +6.10% | 229 | 20,201 | 71.48% |
| SNAP250117C00022000 | 2024-04-23 10:20AM EDT | 22.00 | 0.70 | 0.66 | 0.69 | +0.08 | +12.90% | 6 | 32,764 | 71.24% |
| SNAP250117C00025000 | 2024-04-23 1:30PM EDT | 25.00 | 0.48 | 0.45 | 0.49 | +0.07 | +17.07% | 15 | 25,811 | 71.29% |
| SNAP250117C00027000 | 2024-04-10 10:51AM EDT | 27.00 | 0.32 | 0.35 | 0.39 | 0.00 | - | 4 | 298 | 71.19% |
| SNAP250117C00030000 | 2024-04-23 1:49PM EDT | 30.00 | 0.27 | 0.25 | 0.28 | -0.04 | -12.90% | 3 | 1,748 | 71.29% |
| SNAP250117C00032000 | 2024-04-19 11:46AM EDT | 32.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 5,974 | 72.07% |
| SNAP250117C00035000 | 2024-04-23 3:14PM EDT | 35.00 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 8 | 3,287 | 72.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-03-01 2:27PM EDT | 1.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 326 | 128.13% |
| SNAP250117P00002000 | 2024-04-10 1:28PM EDT | 2.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 200 | 700 | 104.69% |
| SNAP250117P00003000 | 2024-04-22 9:39AM EDT | 3.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 8 | 856 | 96.88% |
| SNAP250117P00004000 | 2024-04-18 2:58PM EDT | 4.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 2 | 908 | 84.38% |
| SNAP250117P00005000 | 2024-04-22 3:46PM EDT | 5.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 50 | 11,973 | 78.32% |
| SNAP250117P00007000 | 2024-04-19 10:57AM EDT | 7.00 | 0.63 | 0.64 | 0.66 | 0.00 | - | 6 | 6 | 71.58% |
| SNAP250117P00008000 | 2024-04-23 2:28PM EDT | 8.00 | 0.93 | 0.93 | 0.96 | -0.03 | -3.12% | 11 | 19,762 | 69.34% |
| SNAP250117P00010000 | 2024-04-23 11:50AM EDT | 10.00 | 1.71 | 1.73 | 1.78 | -0.14 | -7.57% | 1 | 18,301 | 66.11% |
| SNAP250117P00011000 | 2024-04-23 3:39PM EDT | 11.00 | 2.25 | 2.23 | 2.44 | 0.00 | - | 9 | 79 | 66.80% |
| SNAP250117P00012000 | 2024-04-23 3:24PM EDT | 12.00 | 2.82 | 2.81 | 2.86 | -0.12 | -4.08% | 498 | 13,018 | 63.67% |
| SNAP250117P00013000 | 2024-04-19 2:16PM EDT | 13.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 1 | 2 | 62.26% |
| SNAP250117P00015000 | 2024-04-23 11:08AM EDT | 15.00 | 4.85 | 4.85 | 4.95 | -0.17 | -3.39% | 15 | 8,000 | 61.33% |
| SNAP250117P00016000 | 2024-04-19 10:12AM EDT | 16.00 | 5.60 | 5.60 | 5.70 | 0.00 | - | 1 | 1 | 59.91% |
| SNAP250117P00017000 | 2024-04-16 10:43AM EDT | 17.00 | 7.27 | 5.60 | 6.55 | 0.00 | - | 5 | 3,333 | 61.82% |
| SNAP250117P00020000 | 2024-04-22 1:27PM EDT | 20.00 | 9.30 | 9.00 | 9.10 | 0.00 | - | 5,004 | 2,633 | 56.69% |
| SNAP250117P00022000 | 2024-04-22 2:12PM EDT | 22.00 | 11.05 | 10.75 | 10.95 | 0.00 | - | 13 | 1,331 | 53.42% |
| SNAP250117P00025000 | 2024-04-19 10:27AM EDT | 25.00 | 13.50 | 13.65 | 13.85 | 0.00 | - | 23 | 941 | 54.00% |
| SNAP250117P00027000 | 2024-04-18 12:04PM EDT | 27.00 | 15.60 | 14.65 | 15.75 | 0.00 | - | 1 | 1 | 57.81% |
| SNAP250117P00030000 | 2024-04-19 9:59AM EDT | 30.00 | 18.20 | 18.50 | 18.75 | 0.00 | - | 1 | 3 | 63.09% |
| SNAP250117P00032000 | 2024-02-07 3:33PM EDT | 32.00 | 21.18 | 18.75 | 19.70 | 0.00 | - | 207 | 0 | 0.00% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 23.55 | 25.25 | 0.00 | - | 22 | 0 | 102.64% |
© 2024 Yahoo. All rights reserved.