SNAP - Snap Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230616C00003000 | 2023-06-09 1:18PM EDT | 3.00 | 7.24 | 7.05 | 7.15 | +0.08 | +1.12% | 26 | 484 | 375.00% |
| SNAP230616C00004000 | 2023-05-17 10:10AM EDT | 4.00 | 4.85 | 6.00 | 6.15 | 0.00 | - | 1 | 54 | 390.63% |
| SNAP230616C00005000 | 2023-06-09 10:37AM EDT | 5.00 | 5.53 | 5.05 | 5.15 | +0.43 | +8.43% | 23 | 319 | 225.00% |
| SNAP230616C00005500 | 2023-06-02 1:43PM EDT | 5.50 | 4.95 | 4.55 | 4.65 | 0.00 | - | 2 | 0 | 196.88% |
| SNAP230616C00006000 | 2023-06-08 9:37AM EDT | 6.00 | 4.40 | 4.05 | 4.15 | +0.25 | +6.02% | 4 | 753 | 175.00% |
| SNAP230616C00007000 | 2023-06-09 11:25AM EDT | 7.00 | 3.53 | 3.05 | 3.15 | +0.39 | +12.42% | 3 | 27,288 | 125.00% |
| SNAP230616C00007500 | 2023-06-08 10:58AM EDT | 7.50 | 2.66 | 2.58 | 2.66 | 0.00 | - | 3 | 51 | 128.13% |
| SNAP230616C00008000 | 2023-06-09 3:54PM EDT | 8.00 | 2.09 | 2.08 | 2.13 | +0.03 | +1.46% | 120 | 13,630 | 90.63% |
| SNAP230616C00008500 | 2023-06-09 3:32PM EDT | 8.50 | 1.64 | 1.58 | 1.66 | +0.04 | +2.50% | 21 | 56 | 82.03% |
| SNAP230616C00009000 | 2023-06-09 3:52PM EDT | 9.00 | 1.10 | 1.11 | 1.18 | -0.05 | -4.35% | 352 | 12,372 | 70.31% |
| SNAP230616C00009500 | 2023-06-09 3:55PM EDT | 9.50 | 0.69 | 0.69 | 0.72 | 0.00 | - | 400 | 1,436 | 60.94% |
| SNAP230616C00010000 | 2023-06-09 3:59PM EDT | 10.00 | 0.37 | 0.37 | 0.39 | -0.02 | -5.13% | 3,065 | 141,215 | 60.16% |
| SNAP230616C00010500 | 2023-06-09 3:59PM EDT | 10.50 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 10,786 | 13,737 | 60.94% |
| SNAP230616C00011000 | 2023-06-09 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 8,726 | 13,789 | 64.84% |
| SNAP230616C00011500 | 2023-06-09 3:57PM EDT | 11.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 633 | 1,067 | 71.09% |
| SNAP230616C00012000 | 2023-06-09 3:54PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,937 | 21,645 | 82.81% |
| SNAP230616C00012500 | 2023-06-09 2:46PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 3,132 | 82.81% |
| SNAP230616C00013000 | 2023-06-09 1:45PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 370 | 37,728 | 93.75% |
| SNAP230616C00013500 | 2023-06-06 10:32AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 617 | 106.25% |
| SNAP230616C00014000 | 2023-06-09 1:21PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 14,797 | 115.63% |
| SNAP230616C00014500 | 2023-06-07 12:23PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 52 | 109.38% |
| SNAP230616C00015000 | 2023-06-09 12:41PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 28,738 | 118.75% |
| SNAP230616C00015500 | 2023-06-02 9:47AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 125.00% |
| SNAP230616C00016000 | 2023-06-01 2:23PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,240 | 131.25% |
| SNAP230616C00017000 | 2023-06-09 9:56AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 6,335 | 162.50% |
| SNAP230616C00018000 | 2023-05-30 9:49AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 127 | 175.00% |
| SNAP230616C00019000 | 2023-06-08 2:13PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 129 | 190.63% |
| SNAP230616C00020000 | 2023-05-30 2:52PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12,847 | 187.50% |
| SNAP230616C00022000 | 2023-05-17 2:18PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,948 | 212.50% |
| SNAP230616C00025000 | 2023-06-09 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,852 | 237.50% |
| SNAP230616C00030000 | 2023-06-09 12:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,318 | 275.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230616P00003000 | 2023-06-05 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 4,498 | 375.00% |
| SNAP230616P00004000 | 2023-05-25 9:33AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 275.00% |
| SNAP230616P00005000 | 2023-05-25 1:14PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,632 | 225.00% |
| SNAP230616P00006000 | 2023-06-05 9:32AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,792 | 175.00% |
| SNAP230616P00006500 | 2023-06-09 12:56PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 150.00% |
| SNAP230616P00007000 | 2023-06-07 12:25PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42,791 | 112.50% |
| SNAP230616P00007500 | 2023-06-08 10:06AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,773 | 112.50% |
| SNAP230616P00008000 | 2023-06-09 3:59PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 418 | 58,742 | 90.63% |
| SNAP230616P00008500 | 2023-06-09 1:39PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,122 | 747 | 78.13% |
| SNAP230616P00009000 | 2023-06-09 3:57PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 15,579 | 34,868 | 66.41% |
| SNAP230616P00009500 | 2023-06-09 3:54PM EDT | 9.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 550 | 2,231 | 58.59% |
| SNAP230616P00010000 | 2023-06-09 3:59PM EDT | 10.00 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 19,296 | 71,055 | 57.42% |
| SNAP230616P00010500 | 2023-06-09 3:58PM EDT | 10.50 | 0.58 | 0.58 | 0.60 | -0.06 | -9.38% | 1,231 | 3,143 | 60.94% |
| SNAP230616P00011000 | 2023-06-09 3:55PM EDT | 11.00 | 0.99 | 0.97 | 1.00 | 0.00 | - | 121 | 12,699 | 62.11% |
| SNAP230616P00011500 | 2023-06-09 3:03PM EDT | 11.50 | 1.35 | 1.42 | 1.47 | +0.01 | +0.75% | 10 | 37 | 66.41% |
| SNAP230616P00012000 | 2023-06-09 3:31PM EDT | 12.00 | 1.94 | 1.91 | 1.96 | +0.01 | +0.52% | 58 | 9,736 | 76.56% |
| SNAP230616P00013000 | 2023-06-09 3:29PM EDT | 13.00 | 2.92 | 2.90 | 2.94 | -0.01 | -0.34% | 60 | 3,350 | 87.50% |
| SNAP230616P00014000 | 2023-06-02 10:53AM EDT | 14.00 | 3.58 | 3.85 | 4.00 | 0.00 | - | 7 | 879 | 115.63% |
| SNAP230616P00015000 | 2023-06-02 11:36AM EDT | 15.00 | 4.61 | 4.85 | 4.95 | 0.00 | - | 8 | 490 | 160.16% |
| SNAP230616P00016000 | 2023-05-24 10:48AM EDT | 16.00 | 6.30 | 5.85 | 5.95 | 0.00 | - | 6 | 6 | 179.69% |
| SNAP230616P00017000 | 2023-03-21 2:26PM EDT | 17.00 | 5.85 | 6.80 | 6.95 | 0.00 | - | 2 | 266 | 198.44% |
| SNAP230616P00018000 | 2023-04-27 1:55PM EDT | 18.00 | 7.50 | 7.65 | 7.75 | 0.00 | - | - | 0 | 0.00% |
| SNAP230616P00019000 | 2023-04-24 9:30AM EDT | 19.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP230616P00020000 | 2023-05-03 12:05PM EDT | 20.00 | 11.80 | 9.60 | 9.65 | 0.00 | - | 1 | 11 | 0.00% |
| SNAP230616P00022000 | 2023-04-24 9:30AM EDT | 22.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SNAP230616P00025000 | 2023-03-08 10:34AM EDT | 25.00 | 13.57 | 14.40 | 14.55 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP230616P00030000 | 2023-03-17 9:30AM EDT | 30.00 | 19.10 | 19.25 | 19.35 | 0.00 | - | 12 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.