Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00002500 | 2024-04-22 2:04PM EDT | 2.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240426C00006000 | 2024-04-25 2:29PM EDT | 6.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 9 | 0.00% |
| SNAP240426C00006500 | 2024-04-25 10:58AM EDT | 6.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| SNAP240426C00007000 | 2024-04-25 10:58AM EDT | 7.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 0.00% |
| SNAP240426C00007500 | 2024-04-25 3:59PM EDT | 7.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 147 | 29 | 0.00% |
| SNAP240426C00008000 | 2024-04-25 3:59PM EDT | 8.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 143 | 144 | 0.00% |
| SNAP240426C00008500 | 2024-04-25 3:59PM EDT | 8.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 181 | 0.00% |
| SNAP240426C00009000 | 2024-04-25 3:59PM EDT | 9.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 191 | 564 | 0.00% |
| SNAP240426C00009500 | 2024-04-25 3:51PM EDT | 9.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 520 | 819 | 0.00% |
| SNAP240426C00010000 | 2024-04-25 3:58PM EDT | 10.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3,749 | 3,597 | 0.00% |
| SNAP240426C00010500 | 2024-04-25 3:59PM EDT | 10.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4,407 | 7,654 | 0.00% |
| SNAP240426C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 13,437 | 11,103 | 0.00% |
| SNAP240426C00011500 | 2024-04-25 4:00PM EDT | 11.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11,336 | 11,733 | 0.00% |
| SNAP240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19,737 | 25,801 | 0.00% |
| SNAP240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12,011 | 8,924 | 0.00% |
| SNAP240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13,396 | 21,187 | 0.00% |
| SNAP240426C00013500 | 2024-04-25 3:59PM EDT | 13.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11,601 | 12,045 | 0.00% |
| SNAP240426C00014000 | 2024-04-25 3:59PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20,477 | 26,262 | 0.00% |
| SNAP240426C00014500 | 2024-04-25 3:59PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,064 | 4,844 | 12.50% |
| SNAP240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25,080 | 22,535 | 25.00% |
| SNAP240426C00015500 | 2024-04-25 3:59PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,108 | 2,816 | 50.00% |
| SNAP240426C00016000 | 2024-04-25 3:59PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13,900 | 16,906 | 50.00% |
| SNAP240426C00016500 | 2024-04-25 3:59PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,081 | 8,211 | 50.00% |
| SNAP240426C00017000 | 2024-04-25 3:59PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,570 | 5,510 | 50.00% |
| SNAP240426C00017500 | 2024-04-25 3:59PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,154 | 2,323 | 50.00% |
| SNAP240426C00018000 | 2024-04-25 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,316 | 3,859 | 50.00% |
| SNAP240426C00018500 | 2024-04-25 3:56PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 464 | 50.00% |
| SNAP240426C00019000 | 2024-04-25 2:36PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 50.00% |
| SNAP240426C00019500 | 2024-04-25 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 818 | 1,311 | 50.00% |
| SNAP240426C00020000 | 2024-04-25 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,857 | 3,330 | 50.00% |
| SNAP240426C00020500 | 2024-04-25 2:55PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,298 | 50.00% |
| SNAP240426C00021000 | 2024-04-25 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,479 | 50.00% |
| SNAP240426C00022500 | 2024-04-25 3:53PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,579 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00006000 | 2024-04-25 11:13AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 335 | 405 | 50.00% |
| SNAP240426P00006500 | 2024-04-25 3:58PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,922 | 2,687 | 50.00% |
| SNAP240426P00007000 | 2024-04-25 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,327 | 13,109 | 50.00% |
| SNAP240426P00007500 | 2024-04-25 3:59PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,158 | 36,538 | 50.00% |
| SNAP240426P00008000 | 2024-04-25 3:59PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,890 | 16,143 | 50.00% |
| SNAP240426P00008500 | 2024-04-25 3:59PM EDT | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,658 | 14,985 | 50.00% |
| SNAP240426P00009000 | 2024-04-25 3:59PM EDT | 9.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16,279 | 12,179 | 50.00% |
| SNAP240426P00009500 | 2024-04-25 3:59PM EDT | 9.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,213 | 9,433 | 50.00% |
| SNAP240426P00010000 | 2024-04-25 3:59PM EDT | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19,327 | 17,369 | 50.00% |
| SNAP240426P00010500 | 2024-04-25 3:59PM EDT | 10.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6,657 | 7,385 | 50.00% |
| SNAP240426P00011000 | 2024-04-25 3:59PM EDT | 11.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10,009 | 9,024 | 50.00% |
| SNAP240426P00011500 | 2024-04-25 3:59PM EDT | 11.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,186 | 4,532 | 50.00% |
| SNAP240426P00012000 | 2024-04-25 3:59PM EDT | 12.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 923 | 2,255 | 50.00% |
| SNAP240426P00012500 | 2024-04-25 3:58PM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 253 | 828 | 50.00% |
| SNAP240426P00013000 | 2024-04-25 3:59PM EDT | 13.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,059 | 1,319 | 50.00% |
| SNAP240426P00013500 | 2024-04-25 3:54PM EDT | 13.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 101 | 149 | 25.00% |
| SNAP240426P00014000 | 2024-04-25 3:53PM EDT | 14.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 91 | 1,001 | 12.50% |
| SNAP240426P00014500 | 2024-04-25 2:54PM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
| SNAP240426P00015000 | 2024-04-25 3:47PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 509 | 0.00% |
| SNAP240426P00015500 | 2024-04-25 2:53PM EDT | 15.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SNAP240426P00016000 | 2024-04-24 2:17PM EDT | 16.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SNAP240426P00017000 | 2024-04-25 12:27PM EDT | 17.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SNAP240426P00017500 | 2024-04-19 10:21AM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| SNAP240426P00018000 | 2024-04-25 3:12PM EDT | 18.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SNAP240426P00018500 | 2024-04-23 2:48PM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 0.00% |
| SNAP240426P00020500 | 2024-04-18 9:55AM EDT | 20.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.