Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516C00001000 | 2024-03-25 11:47AM EDT | 1.00 | 10.50 | 9.80 | 11.10 | 0.00 | - | 2 | 60 | 219.53% |
| SNAP250516C00002000 | 2024-03-21 12:35PM EDT | 2.00 | 9.62 | 7.70 | 9.45 | 0.00 | - | 1 | 19 | 145.51% |
| SNAP250516C00003000 | 2024-03-22 3:46PM EDT | 3.00 | 8.69 | 7.60 | 8.55 | 0.00 | - | 1 | 10 | 119.92% |
| SNAP250516C00004000 | 2024-03-21 1:37PM EDT | 4.00 | 7.75 | 7.55 | 8.70 | 0.00 | - | 1 | 28 | 132.23% |
| SNAP250516C00005000 | 2024-04-11 2:54PM EDT | 5.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP250516C00007000 | 2024-04-24 3:29PM EDT | 7.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP250516C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SNAP250516C00012000 | 2024-04-23 2:15PM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| SNAP250516C00015000 | 2024-04-24 10:20AM EDT | 15.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SNAP250516C00017000 | 2024-04-24 11:08AM EDT | 17.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SNAP250516C00020000 | 2024-04-24 1:51PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNAP250516C00022000 | 2024-04-18 11:23AM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SNAP250516C00025000 | 2024-04-24 9:54AM EDT | 25.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNAP250516C00027000 | 2024-04-18 12:49PM EDT | 27.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SNAP250516C00030000 | 2024-04-24 10:23AM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP250516C00032000 | 2024-04-24 12:04PM EDT | 32.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SNAP250516C00035000 | 2024-04-24 10:10AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516P00001000 | 2023-10-11 9:31AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 50.00% |
| SNAP250516P00002000 | 2024-04-18 3:02PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP250516P00003000 | 2024-03-20 1:37PM EDT | 3.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 4 | 57 | 96.88% |
| SNAP250516P00004000 | 2024-03-20 1:38PM EDT | 4.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 6 | 127 | 78.71% |
| SNAP250516P00005000 | 2024-04-19 1:29PM EDT | 5.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SNAP250516P00007000 | 2024-04-24 2:39PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNAP250516P00010000 | 2024-04-23 10:33AM EDT | 10.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNAP250516P00012000 | 2024-04-23 2:07PM EDT | 12.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| SNAP250516P00015000 | 2024-04-18 3:07PM EDT | 15.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP250516P00017000 | 2024-04-24 11:06AM EDT | 17.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SNAP250516P00020000 | 2024-04-24 3:29PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SNAP250516P00022000 | 2024-04-24 3:40PM EDT | 22.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNAP250516P00025000 | 2024-04-24 12:29PM EDT | 25.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP250516P00027000 | 2024-04-24 1:40PM EDT | 27.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP250516P00030000 | 2024-02-22 12:37PM EDT | 30.00 | 19.05 | 17.10 | 18.65 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP250516P00032000 | 2024-01-22 2:07PM EDT | 32.00 | 15.85 | 19.00 | 24.00 | 0.00 | - | - | 0 | 76.66% |
| SNAP250516P00035000 | 2024-04-19 11:16AM EDT | 35.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.