Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220527C00015000 | 2022-05-17 12:01PM EDT | 15.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527C00017000 | 2022-05-18 9:42AM EDT | 17.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP220527C00018000 | 2022-05-20 1:30PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP220527C00019000 | 2022-05-20 3:44PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP220527C00019500 | 2022-05-20 3:46PM EDT | 19.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220527C00020000 | 2022-05-20 3:59PM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNAP220527C00020500 | 2022-05-19 9:40AM EDT | 20.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP220527C00021000 | 2022-05-20 3:21PM EDT | 21.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SNAP220527C00021500 | 2022-05-20 3:34PM EDT | 21.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SNAP220527C00022000 | 2022-05-20 3:35PM EDT | 22.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SNAP220527C00022500 | 2022-05-20 3:58PM EDT | 22.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,395 | 0 | 0.00% |
| SNAP220527C00023000 | 2022-05-20 3:51PM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SNAP220527C00023500 | 2022-05-20 3:59PM EDT | 23.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 3.13% |
| SNAP220527C00024000 | 2022-05-20 3:59PM EDT | 24.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 6.25% |
| SNAP220527C00024500 | 2022-05-20 3:59PM EDT | 24.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| SNAP220527C00025000 | 2022-05-20 3:54PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 12.50% |
| SNAP220527C00025500 | 2022-05-20 3:56PM EDT | 25.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 25.00% |
| SNAP220527C00026000 | 2022-05-20 3:56PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| SNAP220527C00026500 | 2022-05-20 3:56PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| SNAP220527C00027000 | 2022-05-20 3:55PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| SNAP220527C00027500 | 2022-05-20 3:43PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNAP220527C00028000 | 2022-05-20 2:13PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| SNAP220527C00028500 | 2022-05-20 12:40PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SNAP220527C00029000 | 2022-05-20 3:27PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SNAP220527C00029500 | 2022-05-20 11:01AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SNAP220527C00030000 | 2022-05-20 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| SNAP220527C00031000 | 2022-05-20 2:41PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP220527C00032000 | 2022-05-20 3:01PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP220527C00033000 | 2022-05-19 9:31AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527C00034000 | 2022-05-19 3:04PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNAP220527C00035000 | 2022-05-20 9:42AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527C00036000 | 2022-05-19 2:50PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP220527C00037000 | 2022-05-19 9:52AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527C00038000 | 2022-05-18 1:15PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527C00039000 | 2022-05-17 1:27PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNAP220527C00040000 | 2022-05-20 2:10PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SNAP220527C00041000 | 2022-05-17 12:24PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP220527C00042000 | 2022-05-19 10:40AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527C00043000 | 2022-05-20 12:11PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP220527C00045000 | 2022-05-12 9:55AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP220527C00050000 | 2022-05-13 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220527P00015000 | 2022-05-18 1:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220527P00016000 | 2022-05-20 2:53PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNAP220527P00017000 | 2022-05-20 2:53PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP220527P00017500 | 2022-05-20 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | - | 50.00% |
| SNAP220527P00018000 | 2022-05-20 3:59PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 50.00% |
| SNAP220527P00018500 | 2022-05-20 3:51PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | - | 50.00% |
| SNAP220527P00019000 | 2022-05-20 3:48PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| SNAP220527P00019500 | 2022-05-20 3:54PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SNAP220527P00020000 | 2022-05-20 3:59PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,778 | 0 | 25.00% |
| SNAP220527P00020500 | 2022-05-20 3:59PM EDT | 20.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| SNAP220527P00021000 | 2022-05-20 3:59PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,511 | 0 | 25.00% |
| SNAP220527P00021500 | 2022-05-20 3:52PM EDT | 21.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 25.00% |
| SNAP220527P00022000 | 2022-05-20 3:55PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4,614 | 0 | 12.50% |
| SNAP220527P00022500 | 2022-05-20 3:52PM EDT | 22.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| SNAP220527P00023000 | 2022-05-20 3:59PM EDT | 23.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| SNAP220527P00023500 | 2022-05-20 3:45PM EDT | 23.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| SNAP220527P00024000 | 2022-05-20 3:33PM EDT | 24.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SNAP220527P00024500 | 2022-05-20 3:33PM EDT | 24.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SNAP220527P00025000 | 2022-05-20 1:53PM EDT | 25.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNAP220527P00025500 | 2022-05-20 10:15AM EDT | 25.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SNAP220527P00026000 | 2022-05-20 3:41PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SNAP220527P00026500 | 2022-05-20 3:30PM EDT | 26.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNAP220527P00027000 | 2022-05-20 2:04PM EDT | 27.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP220527P00027500 | 2022-05-20 3:47PM EDT | 27.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP220527P00028000 | 2022-05-20 9:44AM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP220527P00028500 | 2022-05-18 10:01AM EDT | 28.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00029000 | 2022-05-19 10:27AM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP220527P00029500 | 2022-05-20 11:16AM EDT | 29.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00030000 | 2022-05-20 12:08PM EDT | 30.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP220527P00030500 | 2022-05-20 3:35PM EDT | 30.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SNAP220527P00031000 | 2022-05-10 3:37PM EDT | 31.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP220527P00032000 | 2022-05-19 2:54PM EDT | 32.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00033000 | 2022-05-20 9:57AM EDT | 33.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP220527P00034000 | 2022-05-20 1:06PM EDT | 34.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00035000 | 2022-05-19 10:28AM EDT | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP220527P00036000 | 2022-05-10 10:42AM EDT | 36.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00037000 | 2022-05-18 10:53AM EDT | 37.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00038000 | 2022-05-19 10:01AM EDT | 38.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220527P00039000 | 2022-05-13 3:39PM EDT | 39.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220527P00040000 | 2022-05-20 3:35PM EDT | 40.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP220527P00041000 | 2022-05-19 2:13PM EDT | 41.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNAP220527P00042000 | 2022-04-29 10:16AM EDT | 42.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220527P00043000 | 2022-05-06 11:32AM EDT | 43.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220527P00045000 | 2022-05-20 11:47AM EDT | 45.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNAP220527P00050000 | 2022-05-20 1:18PM EDT | 50.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
