Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.97+15.00 (+23.82%)
At close: 4:05PM EDT
77.90 -0.07 (-0.09%)
After hours: 07:43PM EDT
After hours: 07:43PM EDT
CallsforJuly 23, 2021
PutsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210723P00040000 | 2021-06-16 3:58PM EDT | 40.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 8 | 27 | 578.13% |
| SNAP210723P00045000 | 2021-06-24 11:05AM EDT | 45.00 | 0.16 | 0.12 | 0.21 | -0.02 | -11.11% | 24 | 74 | 540.63% |
| SNAP210723P00055000 | 2021-06-24 11:29AM EDT | 55.00 | 0.71 | 0.69 | 0.76 | -0.20 | -21.98% | 41 | 240 | 500.39% |
| SNAP210723P00056000 | 2021-06-24 11:56AM EDT | 56.00 | 0.80 | 0.78 | 0.96 | -0.25 | -23.81% | 2 | 83 | 504.30% |
| SNAP210723P00056500 | 2021-06-24 9:41AM EDT | 56.50 | 0.99 | 0.79 | 0.95 | -0.20 | -16.81% | 6 | 79 | 493.75% |
| SNAP210723P00057000 | 2021-06-24 11:08AM EDT | 57.00 | 0.99 | 0.90 | 1.02 | -0.26 | -20.80% | 5 | 17 | 497.27% |
| SNAP210723P00057500 | 2021-06-24 11:35AM EDT | 57.50 | 1.08 | 0.99 | 1.15 | -0.28 | -20.59% | 52 | 158 | 502.34% |
| SNAP210723P00058000 | 2021-06-24 11:55AM EDT | 58.00 | 1.10 | 1.10 | 1.30 | -0.36 | -24.66% | 64 | 179 | 509.38% |
| SNAP210723P00058500 | 2021-06-24 9:48AM EDT | 58.50 | 1.36 | 1.17 | 1.29 | -0.20 | -12.82% | 2 | 108 | 502.34% |
| SNAP210723P00059500 | 2021-06-24 11:03AM EDT | 59.50 | 1.45 | 1.37 | 1.53 | -0.44 | -23.28% | 3 | 94 | 507.62% |
| SNAP210723P00060000 | 2021-06-24 12:37PM EDT | 60.00 | 1.70 | 1.58 | 1.82 | -0.30 | -15.00% | 59 | 170 | 525.00% |
| SNAP210723P00060500 | 2021-06-18 1:31PM EDT | 60.50 | 2.19 | 1.61 | 1.79 | 0.00 | - | 4 | 103 | 513.48% |
| SNAP210723P00061000 | 2021-06-24 12:00PM EDT | 61.00 | 1.79 | 1.75 | 1.92 | -1.53 | -46.08% | 10 | 73 | 516.41% |
| SNAP210723P00061500 | 2021-06-24 9:32AM EDT | 61.50 | 2.32 | 1.89 | 2.25 | -0.83 | -26.35% | 1 | 68 | 528.91% |
| SNAP210723P00062000 | 2021-06-24 9:34AM EDT | 62.00 | 2.21 | 1.97 | 2.25 | -0.79 | -26.33% | 1 | 97 | 521.09% |
| SNAP210723P00062500 | 2021-06-24 10:38AM EDT | 62.50 | 2.34 | 2.14 | 2.42 | -0.81 | -25.71% | 8 | 70 | 525.59% |
| SNAP210723P00063000 | 2021-06-23 2:50PM EDT | 63.00 | 2.70 | 2.18 | 2.52 | -0.15 | -5.26% | 7 | 177 | 520.12% |
| SNAP210723P00063500 | 2021-06-24 11:13AM EDT | 63.50 | 2.64 | 2.55 | 2.72 | -0.69 | -20.72% | 43 | 13 | 533.98% |
| SNAP210723P00065000 | 2021-06-24 12:13PM EDT | 65.00 | 3.14 | 3.15 | 3.50 | -0.86 | -21.50% | 46 | 408 | 555.27% |
| SNAP210723P00065500 | 2021-06-18 12:35PM EDT | 65.50 | 5.30 | 3.20 | 3.55 | 0.00 | - | 3 | 6 | 546.29% |
| SNAP210723P00066000 | 2021-06-24 11:27AM EDT | 66.00 | 3.64 | 3.45 | 3.75 | -0.96 | -20.87% | 15 | 57 | 551.27% |
| SNAP210723P00067000 | 2021-06-24 10:46AM EDT | 67.00 | 4.19 | 3.90 | 4.30 | -0.54 | -11.42% | 17 | 44 | 563.38% |
| SNAP210723P00067500 | 2021-06-24 11:20AM EDT | 67.50 | 4.31 | 4.05 | 4.50 | -5.19 | -54.63% | 12 | 1 | 562.89% |
| SNAP210723P00068000 | 2021-06-24 11:20AM EDT | 68.00 | 4.53 | 4.40 | 5.10 | -1.12 | -19.82% | 11 | 10 | 584.28% |
| SNAP210723P00070000 | 2021-06-24 10:46AM EDT | 70.00 | 5.55 | 5.70 | 6.35 | -1.32 | -19.21% | 12 | 315 | 616.99% |
| SNAP210723P00075000 | 2021-06-23 12:32PM EDT | 75.00 | 9.50 | 8.40 | 9.25 | -2.00 | -17.39% | 1 | 28 | 644.34% |
| SNAP210723P00085000 | 2021-06-18 3:49PM EDT | 85.00 | 21.80 | 16.70 | 17.70 | 0.00 | - | 5 | 8 | 793.26% |
© 2021 Verizon Media. All rights reserved.
