Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:10.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230929C00010000 | 2023-09-25 3:15PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 887 | 7,414 | 75.00% |
| SNAP231006C00010000 | 2023-09-25 3:06PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 160 | 1,500 | 54.69% |
| SNAP231013C00010000 | 2023-09-25 3:39PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 431 | 3,920 | 52.34% |
| SNAP231020C00010000 | 2023-09-25 3:58PM EDT | 2023-10-20 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 330 | 25,432 | 59.57% |
| SNAP231027C00010000 | 2023-09-25 3:46PM EDT | 2023-10-27 | 0.35 | 0.35 | 0.37 | -0.06 | -14.63% | 83 | 406 | 80.08% |
| SNAP231103C00010000 | 2023-09-25 2:15PM EDT | 2023-11-03 | 0.39 | 0.38 | 0.41 | -0.05 | -11.36% | 11 | 27 | 76.37% |
| SNAP231117C00010000 | 2023-09-25 3:55PM EDT | 2023-11-17 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 360 | 2,168 | 70.70% |
| SNAP231215C00010000 | 2023-09-25 3:50PM EDT | 2023-12-15 | 0.56 | 0.56 | 0.57 | -0.09 | -13.85% | 230 | 1,490 | 64.65% |
| SNAP240119C00010000 | 2023-09-25 3:06PM EDT | 2024-01-19 | 0.71 | 0.69 | 0.71 | -0.06 | -7.79% | 425 | 17,913 | 61.33% |
| SNAP240419C00010000 | 2023-09-25 3:06PM EDT | 2024-04-19 | 1.18 | 1.17 | 1.22 | -0.12 | -9.23% | 58 | 421 | 65.38% |
| SNAP240621C00010000 | 2023-09-25 3:18PM EDT | 2024-06-21 | 1.46 | 1.47 | 1.50 | -0.14 | -8.75% | 34 | 1,841 | 67.09% |
| SNAP250117C00010000 | 2023-09-25 3:58PM EDT | 2025-01-17 | 2.19 | 2.15 | 2.21 | -0.06 | -2.67% | 835 | 13,245 | 68.16% |
| SNAP250516C00010000 | 2023-09-25 3:33PM EDT | 2025-05-16 | 2.54 | 2.52 | 2.61 | -0.11 | -4.15% | 7 | 896 | 70.02% |
| SNAP260116C00010000 | 2023-09-25 2:53PM EDT | 2026-01-16 | 3.06 | 3.00 | 3.15 | -0.19 | -5.85% | 506 | 189 | 69.34% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230929P00010000 | 2023-09-25 2:00PM EDT | 2023-09-29 | 1.41 | 1.38 | 1.43 | +0.15 | +11.90% | 14 | 671 | 62.50% |
| SNAP231006P00010000 | 2023-09-25 1:32PM EDT | 2023-10-06 | 1.40 | 1.39 | 1.46 | +0.07 | +5.26% | 11 | 561 | 54.69% |
| SNAP231013P00010000 | 2023-09-25 10:22AM EDT | 2023-10-13 | 1.40 | 1.41 | 1.45 | +0.14 | +11.11% | 1 | 1,115 | 51.17% |
| SNAP231020P00010000 | 2023-09-25 3:41PM EDT | 2023-10-20 | 1.51 | 1.47 | 1.50 | +0.14 | +10.22% | 45 | 15,634 | 51.17% |
| SNAP231027P00010000 | 2023-09-22 11:50AM EDT | 2023-10-27 | 1.57 | 1.70 | 1.73 | 0.00 | - | 11 | 178 | 75.20% |
| SNAP231117P00010000 | 2023-09-25 9:44AM EDT | 2023-11-17 | 1.79 | 1.78 | 1.80 | +0.05 | +2.87% | 3 | 1,887 | 65.23% |
| SNAP231215P00010000 | 2023-09-25 3:48PM EDT | 2023-12-15 | 1.87 | 1.86 | 1.88 | +0.04 | +2.19% | 22 | 1,440 | 58.40% |
| SNAP240119P00010000 | 2023-09-25 3:41PM EDT | 2024-01-19 | 1.97 | 1.94 | 1.97 | +0.06 | +3.14% | 13 | 31,001 | 53.52% |
| SNAP240419P00010000 | 2023-09-22 3:07PM EDT | 2024-04-19 | 2.26 | 2.31 | 2.34 | 0.00 | - | 1 | 88 | 54.88% |
| SNAP240621P00010000 | 2023-09-20 2:47PM EDT | 2024-06-21 | 2.23 | 2.51 | 2.54 | 0.00 | - | 57 | 4,392 | 54.93% |
| SNAP250117P00010000 | 2023-09-25 11:06AM EDT | 2025-01-17 | 3.01 | 2.95 | 3.00 | +0.11 | +3.79% | 2 | 14,979 | 52.69% |
| SNAP250516P00010000 | 2023-09-18 11:00AM EDT | 2025-05-16 | 3.12 | 3.15 | 3.30 | +0.06 | +1.96% | 5 | 1,180 | 52.88% |
| SNAP260116P00010000 | 2023-09-25 11:23AM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | +0.06 | +1.74% | 2 | 37 | 51.86% |
© 2023 Yahoo. All rights reserved.
