Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220819C00001000 | 2022-08-11 10:23AM EDT | 1.00 | 10.60 | 10.10 | 10.15 | +0.93 | +9.62% | 6 | 12 | 0.00% |
| SNAP220819C00002000 | 2022-08-11 10:23AM EDT | 2.00 | 9.60 | 9.05 | 9.20 | +1.57 | +19.55% | 4 | 52 | 0.00% |
| SNAP220819C00003000 | 2022-08-11 10:23AM EDT | 3.00 | 8.60 | 8.10 | 8.20 | +1.80 | +26.47% | 16 | 52 | 0.00% |
| SNAP220819C00004000 | 2022-08-11 10:23AM EDT | 4.00 | 7.60 | 7.10 | 7.15 | +1.95 | +34.51% | 1 | 16 | 0.00% |
| SNAP220819C00005000 | 2022-08-10 9:45AM EDT | 5.00 | 5.80 | 6.10 | 6.20 | +1.19 | +25.81% | 2 | 31 | 0.00% |
| SNAP220819C00005500 | 2022-08-10 3:00PM EDT | 5.50 | 5.06 | 5.60 | 5.70 | +0.39 | +8.35% | 2 | 3 | 0.00% |
| SNAP220819C00006000 | 2022-08-04 9:38AM EDT | 6.00 | 4.48 | 5.10 | 5.20 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP220819C00006500 | 2022-07-26 2:27PM EDT | 6.50 | 3.25 | 4.60 | 4.70 | 0.00 | - | - | 3 | 0.00% |
| SNAP220819C00007000 | 2022-08-11 11:07AM EDT | 7.00 | 4.32 | 4.10 | 4.20 | +1.17 | +37.14% | 12 | 188 | 0.00% |
| SNAP220819C00007500 | 2022-08-11 11:07AM EDT | 7.50 | 3.79 | 3.60 | 3.70 | +1.20 | +46.33% | 8 | 60 | 0.00% |
| SNAP220819C00008000 | 2022-08-11 10:35AM EDT | 8.00 | 3.67 | 3.10 | 3.20 | +1.48 | +67.58% | 13 | 626 | 0.00% |
| SNAP220819C00008500 | 2022-08-11 2:34PM EDT | 8.50 | 2.66 | 2.65 | 2.69 | +0.91 | +52.00% | 10 | 148 | 0.00% |
| SNAP220819C00009000 | 2022-08-11 2:24PM EDT | 9.00 | 2.19 | 2.16 | 2.20 | +0.91 | +71.09% | 210 | 1,515 | 0.00% |
| SNAP220819C00009500 | 2022-08-11 2:11PM EDT | 9.50 | 1.64 | 1.69 | 1.73 | +0.77 | +88.51% | 81 | 1,216 | 0.00% |
| SNAP220819C00010000 | 2022-08-11 2:35PM EDT | 10.00 | 1.24 | 1.24 | 1.28 | +0.67 | +117.54% | 1,135 | 7,353 | 0.00% |
| SNAP220819C00010500 | 2022-08-11 2:36PM EDT | 10.50 | 0.85 | 0.85 | 0.87 | +0.51 | +150.00% | 5,160 | 12,159 | 0.00% |
| SNAP220819C00011000 | 2022-08-11 2:37PM EDT | 11.00 | 0.54 | 0.54 | 0.56 | +0.32 | +145.46% | 12,373 | 15,649 | 0.00% |
| SNAP220819C00011500 | 2022-08-11 2:37PM EDT | 11.50 | 0.34 | 0.33 | 0.34 | +0.21 | +161.54% | 6,318 | 4,103 | 43.16% |
| SNAP220819C00012000 | 2022-08-11 2:40PM EDT | 12.00 | 0.20 | 0.20 | 0.21 | +0.12 | +150.00% | 16,036 | 8,791 | 55.86% |
| SNAP220819C00012500 | 2022-08-11 2:39PM EDT | 12.50 | 0.14 | 0.12 | 0.14 | +0.08 | +133.33% | 6,325 | 6,688 | 65.63% |
| SNAP220819C00013000 | 2022-08-11 2:21PM EDT | 13.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 5,916 | 6,516 | 75.00% |
| SNAP220819C00013500 | 2022-08-11 2:10PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,443 | 5,610 | 82.81% |
| SNAP220819C00014000 | 2022-08-11 2:32PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2,776 | 7,499 | 92.97% |
| SNAP220819C00014500 | 2022-08-11 1:13PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 399 | 4,531 | 101.56% |
| SNAP220819C00015000 | 2022-08-11 2:08PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2,941 | 3,683 | 107.81% |
| SNAP220819C00015500 | 2022-08-11 11:05AM EDT | 15.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 71 | 1,716 | 118.75% |
| SNAP220819C00016000 | 2022-08-11 2:13PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 278 | 4,203 | 125.00% |
| SNAP220819C00016500 | 2022-08-11 11:18AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 79 | 916 | 131.25% |
| SNAP220819C00017000 | 2022-08-11 2:13PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 114 | 3,308 | 139.06% |
| SNAP220819C00017500 | 2022-08-11 10:36AM EDT | 17.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 606 | 148.44% |
| SNAP220819C00018000 | 2022-08-11 12:50PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 86 | 5,283 | 156.25% |
| SNAP220819C00018500 | 2022-08-11 1:22PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 967 | 159.38% |
| SNAP220819C00019000 | 2022-08-11 11:21AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 45 | 867 | 159.38% |
| SNAP220819C00019500 | 2022-08-11 10:23AM EDT | 19.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 5,500 | 173.44% |
| SNAP220819C00020000 | 2022-08-11 2:39PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 5,149 | 175.00% |
| SNAP220819C00021000 | 2022-08-11 1:20PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 1,382 | 187.50% |
| SNAP220819C00022000 | 2022-08-11 10:52AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,117 | 196.88% |
| SNAP220819C00023000 | 2022-08-01 1:42PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 582 | 198.44% |
| SNAP220819C00024000 | 2022-08-04 10:15AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,932 | 193.75% |
| SNAP220819C00025000 | 2022-08-08 12:44PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,798 | 206.25% |
| SNAP220819C00026000 | 2022-07-29 12:55PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 222 | 212.50% |
| SNAP220819C00027000 | 2022-08-03 12:08PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 527 | 237.50% |
| SNAP220819C00030000 | 2022-07-29 12:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 250.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220819P00003000 | 2022-08-11 10:51AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 412.50% |
| SNAP220819P00004000 | 2022-07-22 2:57PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4,080 | 300.00% |
| SNAP220819P00005000 | 2022-08-09 2:17PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,730 | 237.50% |
| SNAP220819P00005500 | 2022-07-27 12:02PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 130 | 237.50% |
| SNAP220819P00006000 | 2022-08-05 10:27AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,816 | 212.50% |
| SNAP220819P00006500 | 2022-08-11 1:48PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 581 | 187.50% |
| SNAP220819P00007000 | 2022-08-11 10:55AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,292 | 150.00% |
| SNAP220819P00007500 | 2022-08-11 1:50PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 554 | 131.25% |
| SNAP220819P00008000 | 2022-08-11 2:22PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 289 | 4,425 | 134.38% |
| SNAP220819P00008500 | 2022-08-11 2:22PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 251 | 6,983 | 125.00% |
| SNAP220819P00009000 | 2022-08-11 1:30PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 353 | 10,761 | 114.06% |
| SNAP220819P00009500 | 2022-08-11 2:40PM EDT | 9.50 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 444 | 8,185 | 107.81% |
| SNAP220819P00010000 | 2022-08-11 2:38PM EDT | 10.00 | 0.12 | 0.11 | 0.12 | -0.29 | -70.73% | 1,436 | 9,973 | 102.73% |
| SNAP220819P00010500 | 2022-08-11 2:31PM EDT | 10.50 | 0.21 | 0.22 | 0.23 | -0.47 | -69.12% | 1,171 | 4,795 | 103.91% |
| SNAP220819P00011000 | 2022-08-11 2:35PM EDT | 11.00 | 0.41 | 0.40 | 0.41 | -0.62 | -60.19% | 2,404 | 3,046 | 107.42% |
| SNAP220819P00011500 | 2022-08-11 2:00PM EDT | 11.50 | 0.67 | 0.67 | 0.69 | -0.87 | -56.49% | 1,741 | 1,039 | 115.63% |
| SNAP220819P00012000 | 2022-08-11 2:11PM EDT | 12.00 | 1.09 | 1.04 | 1.07 | -0.81 | -42.63% | 588 | 1,450 | 130.66% |
| SNAP220819P00012500 | 2022-08-11 2:11PM EDT | 12.50 | 1.53 | 1.47 | 1.50 | -0.86 | -35.98% | 168 | 1,107 | 147.85% |
| SNAP220819P00013000 | 2022-08-11 12:21PM EDT | 13.00 | 1.94 | 1.92 | 1.96 | -0.93 | -32.40% | 42 | 6,768 | 164.84% |
| SNAP220819P00013500 | 2022-08-11 2:16PM EDT | 13.50 | 2.47 | 2.40 | 2.44 | -0.98 | -28.41% | 13 | 231 | 182.81% |
| SNAP220819P00014000 | 2022-08-11 11:24AM EDT | 14.00 | 2.85 | 2.89 | 2.93 | -1.00 | -25.97% | 407 | 2,354 | 200.78% |
| SNAP220819P00014500 | 2022-08-11 11:41AM EDT | 14.50 | 3.29 | 3.35 | 3.45 | -0.48 | -12.73% | 9 | 271 | 216.99% |
| SNAP220819P00015000 | 2022-08-11 12:21PM EDT | 15.00 | 3.90 | 3.85 | 3.95 | -0.85 | -17.89% | 80 | 1,539 | 233.59% |
| SNAP220819P00015500 | 2022-08-08 2:54PM EDT | 15.50 | 5.05 | 4.35 | 4.45 | 0.00 | - | 5 | 201 | 249.61% |
| SNAP220819P00016000 | 2022-08-11 12:25PM EDT | 16.00 | 4.88 | 4.85 | 4.95 | -0.98 | -16.72% | 7 | 1,869 | 264.06% |
| SNAP220819P00016500 | 2022-08-11 1:41PM EDT | 16.50 | 5.20 | 5.35 | 5.45 | -0.56 | -9.72% | 3 | 362 | 278.13% |
| SNAP220819P00017000 | 2022-08-11 1:21PM EDT | 17.00 | 5.70 | 5.85 | 5.95 | -1.15 | -16.79% | 25 | 139 | 291.41% |
| SNAP220819P00017500 | 2022-08-05 12:26PM EDT | 17.50 | 7.31 | 6.35 | 6.40 | 0.00 | - | - | 120 | 298.83% |
| SNAP220819P00018000 | 2022-08-08 3:14PM EDT | 18.00 | 7.60 | 6.85 | 6.90 | 0.00 | - | - | 42 | 310.94% |
| SNAP220819P00018500 | 2022-07-27 9:55AM EDT | 18.50 | 8.80 | 7.35 | 7.40 | 0.00 | - | - | 5 | 322.27% |
| SNAP220819P00019000 | 2022-08-11 9:32AM EDT | 19.00 | 8.02 | 7.85 | 7.90 | -0.98 | -10.89% | 14 | 42 | 333.20% |
| SNAP220819P00019500 | 2022-07-21 10:20AM EDT | 19.50 | 4.35 | 8.30 | 8.40 | 0.00 | - | - | 13 | 338.28% |
| SNAP220819P00020000 | 2022-08-10 12:54PM EDT | 20.00 | 9.35 | 8.80 | 8.95 | -0.45 | -4.59% | 2 | 39 | 353.91% |
| SNAP220819P00021000 | 2022-07-25 11:20AM EDT | 21.00 | 11.11 | 9.80 | 9.95 | 0.00 | - | - | 4 | 373.05% |
| SNAP220819P00022000 | 2022-08-10 10:33AM EDT | 22.00 | 11.30 | 10.80 | 10.95 | -0.20 | -1.74% | 3 | 4 | 391.02% |
| SNAP220819P00023000 | 2022-08-05 11:31AM EDT | 23.00 | 12.90 | 11.80 | 11.90 | 0.00 | - | - | 0 | 401.56% |
| SNAP220819P00024000 | 2022-08-05 11:31AM EDT | 24.00 | 13.90 | 12.80 | 12.90 | 0.00 | - | 2 | 5 | 417.58% |
| SNAP220819P00025000 | 2022-08-10 12:47PM EDT | 25.00 | 14.37 | 13.80 | 13.90 | -1.02 | -6.63% | - | 32 | 432.03% |
| SNAP220819P00026000 | 2022-08-02 12:10PM EDT | 26.00 | 16.04 | 14.80 | 14.90 | 0.00 | - | 4 | 14 | 446.09% |
| SNAP220819P00027000 | 2022-08-11 9:46AM EDT | 27.00 | 16.00 | 15.80 | 15.90 | +5.05 | +46.12% | 7 | 6 | 459.38% |
| SNAP220819P00030000 | 2022-08-10 9:49AM EDT | 30.00 | 19.20 | 18.80 | 18.90 | -0.65 | -3.27% | 2 | 0 | 496.09% |
© 2022 Yahoo. All rights reserved.
