Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215C00001000 | 2023-12-01 12:20PM EST | 1.00 | 13.09 | 14.00 | 14.15 | 0.00 | - | 8 | 12 | 1,150.00% |
| SNAP231215C00002000 | 2023-10-02 9:33AM EST | 2.00 | 6.74 | 7.75 | 8.10 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP231215C00003000 | 2023-11-30 9:32AM EST | 3.00 | 11.00 | 12.00 | 12.15 | 0.00 | - | 12 | 15 | 665.63% |
| SNAP231215C00004000 | 2023-11-02 12:54PM EST | 4.00 | 6.40 | 10.05 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP231215C00004500 | 2023-12-06 12:31PM EST | 4.50 | 10.63 | 10.55 | 10.65 | 0.00 | - | 2 | 1 | 387.50% |
| SNAP231215C00005000 | 2023-12-06 1:58PM EST | 5.00 | 9.98 | 10.05 | 10.15 | 0.00 | - | 6 | 14 | 356.25% |
| SNAP231215C00005500 | 2023-11-30 11:04AM EST | 5.50 | 8.25 | 9.50 | 9.70 | 0.00 | - | - | 4 | 325.00% |
| SNAP231215C00006000 | 2023-11-28 12:20PM EST | 6.00 | 6.77 | 9.05 | 9.15 | 0.00 | - | 5 | 56 | 300.00% |
| SNAP231215C00006500 | 2023-11-30 10:09AM EST | 6.50 | 7.35 | 8.55 | 8.65 | 0.00 | - | - | 34 | 275.00% |
| SNAP231215C00007000 | 2023-12-04 3:49PM EST | 7.00 | 7.35 | 8.05 | 8.15 | 0.00 | - | 1 | 68 | 256.25% |
| SNAP231215C00007500 | 2023-12-07 10:43AM EST | 7.50 | 7.30 | 7.55 | 7.65 | 0.00 | - | 1 | 1 | 231.25% |
| SNAP231215C00008000 | 2023-12-05 10:24AM EST | 8.00 | 6.45 | 7.05 | 7.15 | 0.00 | - | 4 | 984 | 212.50% |
| SNAP231215C00009000 | 2023-12-08 10:47AM EST | 9.00 | 6.15 | 6.05 | 6.15 | +0.45 | +7.89% | 2 | 5,900 | 175.00% |
| SNAP231215C00009500 | 2023-12-07 2:55PM EST | 9.50 | 5.22 | 5.55 | 5.65 | 0.00 | - | 3 | 11 | 159.38% |
| SNAP231215C00010000 | 2023-12-08 11:43AM EST | 10.00 | 4.99 | 5.05 | 5.15 | +0.23 | +4.83% | 11 | 24,257 | 143.75% |
| SNAP231215C00010500 | 2023-12-07 3:57PM EST | 10.50 | 4.67 | 4.55 | 4.65 | +0.40 | +9.37% | 1 | 23 | 128.13% |
| SNAP231215C00011000 | 2023-12-08 3:56PM EST | 11.00 | 4.10 | 4.05 | 4.15 | +0.40 | +10.81% | 61 | 35,354 | 112.50% |
| SNAP231215C00011500 | 2023-12-08 10:57AM EST | 11.50 | 3.51 | 3.55 | 3.65 | +0.26 | +8.00% | 8 | 273 | 98.44% |
| SNAP231215C00012000 | 2023-12-08 3:45PM EST | 12.00 | 3.12 | 3.05 | 3.15 | +0.37 | +13.45% | 282 | 37,381 | 85.94% |
| SNAP231215C00012500 | 2023-12-08 3:33PM EST | 12.50 | 2.63 | 2.59 | 2.64 | +0.43 | +19.55% | 95 | 7,223 | 84.38% |
| SNAP231215C00013000 | 2023-12-08 3:11PM EST | 13.00 | 2.09 | 2.07 | 2.14 | +0.30 | +16.76% | 196 | 15,704 | 64.06% |
| SNAP231215C00013500 | 2023-12-08 2:16PM EST | 13.50 | 1.69 | 1.61 | 1.66 | +0.41 | +32.03% | 48 | 6,658 | 63.28% |
| SNAP231215C00014000 | 2023-12-08 3:47PM EST | 14.00 | 1.17 | 1.15 | 1.19 | +0.26 | +28.57% | 412 | 3,333 | 56.25% |
| SNAP231215C00014500 | 2023-12-08 3:59PM EST | 14.50 | 0.75 | 0.75 | 0.77 | +0.17 | +29.31% | 759 | 2,091 | 52.54% |
| SNAP231215C00015000 | 2023-12-08 3:59PM EST | 15.00 | 0.44 | 0.43 | 0.45 | +0.11 | +33.33% | 10,418 | 4,643 | 51.17% |
| SNAP231215C00015500 | 2023-12-08 3:59PM EST | 15.50 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 781 | 1,172 | 52.15% |
| SNAP231215C00016000 | 2023-12-08 3:58PM EST | 16.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 1,904 | 2,762 | 55.08% |
| SNAP231215C00017000 | 2023-12-08 3:58PM EST | 17.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 520 | 519 | 64.84% |
| SNAP231215C00017500 | 2023-12-08 2:50PM EST | 17.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 49 | 70 | 71.88% |
| SNAP231215C00018000 | 2023-12-08 3:58PM EST | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 747 | 78.13% |
| SNAP231215C00019000 | 2023-12-08 12:03PM EST | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 133 | 89.06% |
| SNAP231215C00020000 | 2023-12-08 12:56PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 90.63% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215P00001000 | 2023-10-26 10:15AM EST | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 875.00% |
| SNAP231215P00002000 | 2023-10-26 10:19AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 650.00% |
| SNAP231215P00004000 | 2023-10-24 2:58PM EST | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 425.00% |
| SNAP231215P00005000 | 2023-11-15 12:01PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 325.00% |
| SNAP231215P00006000 | 2023-11-21 10:03AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,196 | 275.00% |
| SNAP231215P00006500 | 2023-12-06 2:51PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 250.00% |
| SNAP231215P00007000 | 2023-12-04 9:36AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,140 | 237.50% |
| SNAP231215P00008000 | 2023-12-08 1:20PM EST | 8.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 9,727 | 193.75% |
| SNAP231215P00008500 | 2023-11-22 11:37AM EST | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 60 | 175.00% |
| SNAP231215P00009000 | 2023-12-07 3:44PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,297 | 162.50% |
| SNAP231215P00009500 | 2023-11-24 12:22PM EST | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 143.75% |
| SNAP231215P00010000 | 2023-12-06 3:49PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34,702 | 131.25% |
| SNAP231215P00010500 | 2023-12-07 9:31AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 332 | 118.75% |
| SNAP231215P00011000 | 2023-12-07 12:47PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,671 | 103.13% |
| SNAP231215P00011500 | 2023-12-08 11:19AM EST | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 848 | 90.63% |
| SNAP231215P00012000 | 2023-12-08 3:57PM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 337 | 6,848 | 78.13% |
| SNAP231215P00012500 | 2023-12-08 3:52PM EST | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 202 | 6,870 | 76.56% |
| SNAP231215P00013000 | 2023-12-08 3:41PM EST | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 687 | 2,374 | 64.06% |
| SNAP231215P00013500 | 2023-12-08 3:24PM EST | 13.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 281 | 3,587 | 59.38% |
| SNAP231215P00014000 | 2023-12-08 3:59PM EST | 14.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,159 | 3,351 | 52.34% |
| SNAP231215P00014500 | 2023-12-08 3:58PM EST | 14.50 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 1,209 | 1,901 | 50.00% |
| SNAP231215P00015000 | 2023-12-08 3:59PM EST | 15.00 | 0.33 | 0.33 | 0.35 | -0.23 | -41.07% | 2,328 | 2,425 | 51.17% |
| SNAP231215P00015500 | 2023-12-08 3:59PM EST | 15.50 | 0.65 | 0.63 | 0.64 | -0.29 | -30.85% | 454 | 1,047 | 50.78% |
| SNAP231215P00016000 | 2023-12-08 3:51PM EST | 16.00 | 1.02 | 1.01 | 1.04 | -0.30 | -22.73% | 111 | 136 | 53.13% |
| SNAP231215P00017000 | 2023-12-08 3:15PM EST | 17.00 | 1.88 | 1.91 | 1.99 | +0.09 | +5.03% | 35 | 11 | 63.28% |
| SNAP231215P00017500 | 2023-12-07 12:13PM EST | 17.50 | 2.72 | 2.39 | 2.55 | 0.00 | - | 6 | 14 | 81.64% |
| SNAP231215P00018000 | 2023-12-08 10:54AM EST | 18.00 | 2.88 | 2.89 | 3.05 | -0.32 | -10.00% | 7 | 1 | 92.97% |
| SNAP231215P00019000 | 2023-12-08 11:25AM EST | 19.00 | 4.00 | 3.85 | 3.95 | -0.85 | -17.53% | 2 | 8 | 104.69% |
© 2023 Yahoo. All rights reserved.