Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:10.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230331C00010000 | 2023-03-28 1:58PM EDT | 2023-03-31 | 1.05 | 1.07 | 1.11 | -0.70 | -40.00% | 1,165 | 1,410 | 75.00% |
| SNAP230406C00010000 | 2023-03-28 12:59PM EDT | 2023-04-06 | 1.06 | 1.18 | 1.22 | -0.79 | -42.70% | 52 | 589 | 73.83% |
| SNAP230414C00010000 | 2023-03-28 2:36PM EDT | 2023-04-14 | 1.33 | 1.30 | 1.33 | -0.80 | -37.56% | 6,375 | 151 | 71.09% |
| SNAP230421C00010000 | 2023-03-28 2:00PM EDT | 2023-04-21 | 1.64 | 1.63 | 1.66 | -0.61 | -27.11% | 192 | 5,734 | 94.73% |
| SNAP230428C00010000 | 2023-03-28 2:02PM EDT | 2023-04-28 | 1.75 | 1.78 | 1.84 | -0.58 | -24.89% | 219 | 316 | 98.05% |
| SNAP230505C00010000 | 2023-03-24 9:30AM EDT | 2023-05-05 | 2.17 | 1.82 | 1.90 | 0.00 | - | 1 | 1 | 92.68% |
| SNAP230519C00010000 | 2023-03-28 2:25PM EDT | 2023-05-19 | 1.95 | 1.95 | 1.98 | -0.48 | -19.75% | 222 | 534 | 86.52% |
| SNAP230616C00010000 | 2023-03-28 12:43PM EDT | 2023-06-16 | 2.06 | 2.15 | 2.19 | -0.62 | -23.13% | 71 | 9,285 | 80.96% |
| SNAP230721C00010000 | 2023-03-28 1:07PM EDT | 2023-07-21 | 2.40 | 2.48 | 2.53 | -0.57 | -19.19% | 69 | 1,659 | 82.52% |
| SNAP230915C00010000 | 2023-03-27 3:05PM EDT | 2023-09-15 | 3.35 | 2.78 | 2.82 | 0.00 | - | 1 | 1,435 | 78.56% |
| SNAP231020C00010000 | 2023-03-28 12:31PM EDT | 2023-10-20 | 3.00 | 3.00 | 3.10 | -0.40 | -11.76% | 103 | 365 | 79.98% |
| SNAP240119C00010000 | 2023-03-28 2:25PM EDT | 2024-01-19 | 3.38 | 3.35 | 3.45 | -0.52 | -13.33% | 13 | 7,766 | 76.51% |
| SNAP240621C00010000 | 2023-03-28 12:31PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | -0.40 | -9.09% | 18 | 172 | 77.30% |
| SNAP250117C00010000 | 2023-03-28 1:39PM EDT | 2025-01-17 | 4.50 | 4.60 | 4.70 | -0.67 | -12.96% | 20 | 11,880 | 75.78% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230331P00010000 | 2023-03-28 2:36PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 933 | 1,660 | 82.03% |
| SNAP230406P00010000 | 2023-03-28 2:30PM EDT | 2023-04-06 | 0.14 | 0.14 | 0.15 | +0.08 | +133.33% | 619 | 1,579 | 73.05% |
| SNAP230414P00010000 | 2023-03-28 1:38PM EDT | 2023-04-14 | 0.29 | 0.26 | 0.27 | +0.15 | +107.14% | 160 | 8,261 | 71.09% |
| SNAP230421P00010000 | 2023-03-28 2:23PM EDT | 2023-04-21 | 0.58 | 0.56 | 0.59 | +0.19 | +48.72% | 301 | 15,029 | 92.58% |
| SNAP230428P00010000 | 2023-03-28 2:24PM EDT | 2023-04-28 | 0.70 | 0.70 | 0.73 | +0.16 | +29.63% | 83 | 752 | 94.14% |
| SNAP230505P00010000 | 2023-03-28 12:32PM EDT | 2023-05-05 | 0.76 | 0.75 | 0.79 | +0.15 | +24.59% | 3 | 14 | 89.65% |
| SNAP230519P00010000 | 2023-03-28 2:17PM EDT | 2023-05-19 | 0.86 | 0.85 | 0.86 | +0.21 | +32.31% | 107 | 425 | 82.52% |
| SNAP230616P00010000 | 2023-03-28 1:22PM EDT | 2023-06-16 | 1.02 | 1.00 | 1.03 | +0.21 | +25.93% | 174 | 68,980 | 75.39% |
| SNAP230721P00010000 | 2023-03-28 2:02PM EDT | 2023-07-21 | 1.32 | 1.30 | 1.32 | +0.30 | +29.41% | 54 | 2,601 | 76.07% |
| SNAP230915P00010000 | 2023-03-28 1:19PM EDT | 2023-09-15 | 1.55 | 1.53 | 1.54 | +0.22 | +16.54% | 12 | 18,511 | 70.70% |
| SNAP231020P00010000 | 2023-03-28 9:49AM EDT | 2023-10-20 | 1.63 | 1.74 | 1.76 | +0.09 | +5.84% | 1 | 229 | 71.63% |
| SNAP240119P00010000 | 2023-03-28 1:31PM EDT | 2024-01-19 | 2.00 | 1.96 | 2.01 | +0.25 | +14.29% | 15 | 12,922 | 66.26% |
| SNAP240621P00010000 | 2023-03-28 12:22PM EDT | 2024-06-21 | 2.43 | 2.44 | 2.48 | +0.19 | +8.48% | 12 | 532 | 64.70% |
| SNAP250117P00010000 | 2023-03-27 3:45PM EDT | 2025-01-17 | 2.68 | 2.85 | 2.90 | 0.00 | - | 18 | 5,357 | 61.43% |
© 2023 Yahoo. All rights reserved.
