Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007C00005000 | 2022-10-03 9:39AM EDT | 5.00 | 4.50 | 6.30 | 6.45 | 0.00 | - | 5 | 6 | 550.00% |
| SNAP221007C00005500 | 2022-10-03 9:39AM EDT | 5.50 | 4.00 | 5.75 | 5.95 | +4.00 | - | - | 3 | 50.00% |
| SNAP221007C00006500 | 2022-10-06 9:42AM EDT | 6.50 | 5.25 | 4.75 | 4.95 | +1.99 | +61.04% | 3 | 8 | 50.00% |
| SNAP221007C00007000 | 2022-10-05 10:01AM EDT | 7.00 | 3.80 | 4.30 | 4.40 | 0.00 | - | 8 | 286 | 50.00% |
| SNAP221007C00007500 | 2022-10-03 2:19PM EDT | 7.50 | 2.41 | 3.80 | 3.95 | 0.00 | - | 2 | 1 | 300.00% |
| SNAP221007C00008000 | 2022-10-04 11:31AM EDT | 8.00 | 2.59 | 3.30 | 3.45 | 0.00 | - | 10 | 27 | 259.38% |
| SNAP221007C00008500 | 2022-10-06 12:17PM EDT | 8.50 | 2.81 | 2.82 | 2.90 | +0.57 | +25.45% | 2 | 185 | 187.50% |
| SNAP221007C00009000 | 2022-10-06 1:06PM EDT | 9.00 | 2.41 | 2.33 | 2.40 | +0.44 | +22.34% | 14 | 108 | 168.75% |
| SNAP221007C00009500 | 2022-10-06 3:20PM EDT | 9.50 | 1.91 | 1.84 | 1.91 | +0.26 | +15.76% | 21 | 2,130 | 146.88% |
| SNAP221007C00010000 | 2022-10-06 3:59PM EDT | 10.00 | 1.35 | 1.35 | 1.40 | +0.14 | +11.57% | 535 | 4,229 | 112.50% |
| SNAP221007C00010500 | 2022-10-06 3:51PM EDT | 10.50 | 0.85 | 0.86 | 0.89 | +0.11 | +14.86% | 1,052 | 6,320 | 76.56% |
| SNAP221007C00011000 | 2022-10-06 3:59PM EDT | 11.00 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 5,857 | 6,977 | 67.19% |
| SNAP221007C00011500 | 2022-10-06 3:59PM EDT | 11.50 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 14,983 | 5,989 | 65.63% |
| SNAP221007C00012000 | 2022-10-06 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9,101 | 5,726 | 75.78% |
| SNAP221007C00012500 | 2022-10-06 3:56PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,520 | 2,544 | 89.06% |
| SNAP221007C00013000 | 2022-10-06 3:45PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,555 | 2,387 | 104.69% |
| SNAP221007C00013500 | 2022-10-06 2:48PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 619 | 1,034 | 128.13% |
| SNAP221007C00014000 | 2022-10-06 3:14PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,047 | 4,187 | 125.00% |
| SNAP221007C00014500 | 2022-10-06 2:12PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 997 | 143.75% |
| SNAP221007C00015000 | 2022-10-06 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 2,796 | 162.50% |
| SNAP221007C00015500 | 2022-10-06 2:03PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 1,656 | 175.00% |
| SNAP221007C00016000 | 2022-10-06 12:02PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 4,340 | 187.50% |
| SNAP221007C00016500 | 2022-10-05 3:01PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 3,915 | 206.25% |
| SNAP221007C00017000 | 2022-10-05 1:50PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 5,035 | 225.00% |
| SNAP221007C00017500 | 2022-10-05 12:11PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 4,460 | 237.50% |
| SNAP221007C00018000 | 2022-10-05 12:06PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,365 | 4,957 | 250.00% |
| SNAP221007C00018500 | 2022-10-05 11:46AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 1,216 | 262.50% |
| SNAP221007C00019000 | 2022-10-05 11:50AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 2,034 | 275.00% |
| SNAP221007C00019500 | 2022-10-05 11:38AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 1,097 | 287.50% |
| SNAP221007C00020000 | 2022-10-05 11:26AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 1,778 | 300.00% |
| SNAP221007C00020500 | 2022-10-05 11:47AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,139 | 300.00% |
| SNAP221007C00021000 | 2022-10-03 10:29AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 410 | 312.50% |
| SNAP221007C00022000 | 2022-10-05 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,901 | 337.50% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007P00003000 | 2022-10-05 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 700.00% |
| SNAP221007P00005000 | 2022-08-31 9:30AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 450.00% |
| SNAP221007P00005500 | 2022-09-23 9:36AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 387.50% |
| SNAP221007P00006000 | 2022-09-23 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 28 | 350.00% |
| SNAP221007P00006500 | 2022-09-29 12:23PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 13,326 | 312.50% |
| SNAP221007P00007000 | 2022-10-03 10:37AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 275.00% |
| SNAP221007P00007500 | 2022-10-05 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 468 | 237.50% |
| SNAP221007P00008000 | 2022-10-06 9:41AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,345 | 200.00% |
| SNAP221007P00008500 | 2022-10-06 12:26PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,684 | 175.00% |
| SNAP221007P00009000 | 2022-10-06 3:40PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,598 | 143.75% |
| SNAP221007P00009500 | 2022-10-06 3:42PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 3,911 | 112.50% |
| SNAP221007P00010000 | 2022-10-06 3:55PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,001 | 4,704 | 100.00% |
| SNAP221007P00010500 | 2022-10-06 3:59PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,556 | 7,202 | 76.56% |
| SNAP221007P00011000 | 2022-10-06 3:58PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 5,123 | 8,685 | 65.63% |
| SNAP221007P00011500 | 2022-10-06 3:59PM EDT | 11.50 | 0.30 | 0.29 | 0.30 | -0.17 | -36.17% | 6,066 | 2,466 | 62.50% |
| SNAP221007P00012000 | 2022-10-06 3:50PM EDT | 12.00 | 0.70 | 0.67 | 0.71 | -0.18 | -20.45% | 1,892 | 532 | 67.97% |
| SNAP221007P00012500 | 2022-10-06 11:53AM EDT | 12.50 | 1.01 | 1.12 | 1.18 | -0.40 | -28.37% | 127 | 755 | 50.00% |
| SNAP221007P00013000 | 2022-10-06 3:28PM EDT | 13.00 | 1.62 | 1.62 | 1.68 | -0.42 | -20.59% | 15 | 549 | 50.00% |
| SNAP221007P00013500 | 2022-10-06 12:22PM EDT | 13.50 | 2.15 | 2.12 | 2.19 | -0.24 | -10.04% | 68 | 76 | 106.25% |
| SNAP221007P00014000 | 2022-10-06 1:46PM EDT | 14.00 | 2.42 | 2.51 | 2.83 | -0.64 | -20.92% | 3 | 37 | 156.25% |
| SNAP221007P00014500 | 2022-10-06 9:41AM EDT | 14.50 | 3.30 | 3.05 | 3.25 | -1.02 | -23.61% | 1 | 11 | 50.00% |
| SNAP221007P00015000 | 2022-10-06 11:53AM EDT | 15.00 | 3.50 | 3.55 | 3.75 | -1.09 | -23.75% | 1 | 5 | 50.00% |
| SNAP221007P00015500 | 2022-10-05 2:55PM EDT | 15.50 | 4.42 | 4.10 | 4.25 | 0.00 | - | 1 | 7 | 221.88% |
| SNAP221007P00016000 | 2022-10-06 11:53AM EDT | 16.00 | 4.50 | 4.55 | 4.75 | -0.32 | -6.64% | 1 | 0 | 100.00% |
| SNAP221007P00017000 | 2022-09-30 9:42AM EDT | 17.00 | 7.02 | 5.60 | 5.75 | 0.00 | - | 4 | 4 | 275.00% |
| SNAP221007P00018000 | 2022-09-12 10:26AM EDT | 18.00 | 5.22 | 6.60 | 6.75 | 0.00 | - | - | 0 | 306.25% |
| SNAP221007P00020000 | 2022-09-16 2:31PM EDT | 20.00 | 8.65 | 8.55 | 8.75 | 0.00 | - | 3 | 0 | 100.00% |
© 2022 Yahoo. All rights reserved.
