Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230210C00003000 | 2023-02-01 2:53PM EST | 3.00 | 7.20 | 7.95 | 8.10 | 0.00 | - | 1 | 5 | 456.25% |
| SNAP230210C00004500 | 2023-02-03 1:01PM EST | 4.50 | 6.80 | 6.45 | 6.60 | +1.95 | +40.21% | 2 | 2 | 318.75% |
| SNAP230210C00005000 | 2023-02-02 2:59PM EST | 5.00 | 6.25 | 5.95 | 6.10 | 0.00 | - | 1 | 4 | 284.38% |
| SNAP230210C00006000 | 2023-02-02 9:31AM EST | 6.00 | 4.80 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 225.00% |
| SNAP230210C00006500 | 2023-02-03 1:56PM EST | 6.50 | 4.62 | 4.45 | 4.60 | +0.47 | +11.33% | 1 | 6 | 198.44% |
| SNAP230210C00007000 | 2023-02-02 10:59AM EST | 7.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | 8 | 35 | 175.00% |
| SNAP230210C00007500 | 2023-02-03 1:56PM EST | 7.50 | 3.65 | 3.45 | 3.60 | -0.10 | -2.67% | 1 | 3 | 150.00% |
| SNAP230210C00008000 | 2023-02-03 10:30AM EST | 8.00 | 3.13 | 3.00 | 3.05 | -0.27 | -7.94% | 2 | 103 | 128.13% |
| SNAP230210C00008500 | 2023-02-03 3:31PM EST | 8.50 | 2.59 | 2.49 | 2.55 | -0.23 | -8.16% | 12 | 126 | 103.13% |
| SNAP230210C00009000 | 2023-02-03 3:55PM EST | 9.00 | 2.03 | 2.01 | 2.08 | -0.26 | -11.35% | 45 | 414 | 99.61% |
| SNAP230210C00009500 | 2023-02-03 3:54PM EST | 9.50 | 1.55 | 1.53 | 1.58 | -0.36 | -18.85% | 91 | 5,069 | 82.81% |
| SNAP230210C00010000 | 2023-02-03 3:59PM EST | 10.00 | 1.09 | 1.08 | 1.12 | -0.28 | -20.44% | 583 | 3,900 | 73.44% |
| SNAP230210C00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.71 | 0.70 | 0.72 | -0.26 | -26.80% | 1,949 | 2,862 | 69.53% |
| SNAP230210C00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.43 | 0.40 | 0.42 | -0.21 | -32.81% | 3,561 | 10,208 | 67.58% |
| SNAP230210C00011500 | 2023-02-03 3:59PM EST | 11.50 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 10,079 | 11,246 | 69.14% |
| SNAP230210C00012000 | 2023-02-03 3:57PM EST | 12.00 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 7,305 | 4,318 | 73.05% |
| SNAP230210C00012500 | 2023-02-03 3:59PM EST | 12.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 2,482 | 2,060 | 75.00% |
| SNAP230210C00013000 | 2023-02-03 3:45PM EST | 13.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,382 | 2,335 | 82.81% |
| SNAP230210C00013500 | 2023-02-03 3:17PM EST | 13.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 377 | 1,248 | 85.94% |
| SNAP230210C00014000 | 2023-02-03 3:54PM EST | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 684 | 4,161 | 89.06% |
| SNAP230210C00014500 | 2023-02-03 2:39PM EST | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 477 | 99.22% |
| SNAP230210C00015000 | 2023-02-03 1:33PM EST | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 142 | 3,880 | 109.38% |
| SNAP230210C00015500 | 2023-02-03 12:55PM EST | 15.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 71 | 1,442 | 112.50% |
| SNAP230210C00016000 | 2023-02-03 3:46PM EST | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,302 | 121.88% |
| SNAP230210C00017000 | 2023-02-03 3:35PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 717 | 125.00% |
| SNAP230210C00017500 | 2023-02-03 2:26PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 309 | 131.25% |
| SNAP230210C00018000 | 2023-02-03 3:18PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 571 | 137.50% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230210P00003000 | 2023-01-20 10:16AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 203 | 375.00% |
| SNAP230210P00004000 | 2023-02-01 9:31AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 287.50% |
| SNAP230210P00004500 | 2023-02-01 9:31AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,855 | 262.50% |
| SNAP230210P00005000 | 2023-02-01 9:31AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6,108 | 225.00% |
| SNAP230210P00005500 | 2023-02-01 9:31AM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,776 | 200.00% |
| SNAP230210P00006000 | 2023-02-03 11:20AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 900 | 181.25% |
| SNAP230210P00006500 | 2023-02-03 11:20AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,936 | 156.25% |
| SNAP230210P00007000 | 2023-02-03 3:51PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 792 | 3,610 | 137.50% |
| SNAP230210P00007500 | 2023-02-03 2:56PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 518 | 2,453 | 131.25% |
| SNAP230210P00008000 | 2023-02-03 3:56PM EST | 8.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 76 | 3,004 | 118.75% |
| SNAP230210P00008500 | 2023-02-03 3:46PM EST | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 273 | 2,465 | 98.44% |
| SNAP230210P00009000 | 2023-02-03 3:53PM EST | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 479 | 3,075 | 79.69% |
| SNAP230210P00009500 | 2023-02-03 2:56PM EST | 9.50 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 396 | 3,943 | 73.44% |
| SNAP230210P00010000 | 2023-02-03 3:58PM EST | 10.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 7,964 | 12,850 | 69.53% |
| SNAP230210P00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.19 | 0.19 | 0.20 | +0.04 | +26.67% | 3,025 | 6,324 | 66.80% |
| SNAP230210P00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.40 | 0.39 | 0.40 | +0.14 | +53.85% | 5,926 | 11,743 | 65.04% |
| SNAP230210P00011500 | 2023-02-03 3:59PM EST | 11.50 | 0.70 | 0.70 | 0.72 | +0.16 | +29.63% | 2,921 | 3,270 | 66.41% |
| SNAP230210P00012000 | 2023-02-03 3:59PM EST | 12.00 | 1.11 | 1.09 | 1.12 | +0.27 | +32.14% | 1,456 | 2,545 | 68.36% |
| SNAP230210P00012500 | 2023-02-03 3:31PM EST | 12.50 | 1.50 | 1.53 | 1.59 | +0.28 | +22.95% | 148 | 422 | 73.44% |
| SNAP230210P00013000 | 2023-02-03 3:29PM EST | 13.00 | 1.97 | 2.00 | 2.05 | +0.23 | +13.22% | 91 | 279 | 73.44% |
| SNAP230210P00013500 | 2023-02-03 3:23PM EST | 13.50 | 2.45 | 2.49 | 2.55 | +0.21 | +9.38% | 43 | 151 | 82.81% |
| SNAP230210P00014000 | 2023-02-03 10:34AM EST | 14.00 | 2.82 | 2.96 | 3.05 | +0.12 | +4.44% | 1 | 57 | 75.00% |
| SNAP230210P00014500 | 2023-02-03 1:44PM EST | 14.50 | 3.43 | 3.45 | 3.55 | +0.46 | +15.49% | 4 | 9 | 50.00% |
| SNAP230210P00015000 | 2023-02-03 10:59AM EST | 15.00 | 3.74 | 3.95 | 4.05 | -0.01 | -0.27% | 1 | 25 | 50.00% |
| SNAP230210P00015500 | 2023-02-01 9:32AM EST | 15.50 | 5.20 | 4.45 | 4.55 | 0.00 | - | 3 | 14 | 50.00% |
| SNAP230210P00016000 | 2023-02-02 9:35AM EST | 16.00 | 5.10 | 4.95 | 5.05 | 0.00 | - | 1 | 20 | 50.00% |
| SNAP230210P00017000 | 2023-01-30 10:58AM EST | 17.00 | 6.20 | 5.95 | 6.05 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP230210P00018000 | 2023-01-20 12:23PM EST | 18.00 | 8.15 | 6.95 | 7.05 | 0.00 | - | 2 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
