Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:13.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007C00013000 | 2022-09-30 3:51PM EDT | 2022-10-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 132 | 1,777 | 103.13% |
| SNAP221014C00013000 | 2022-09-30 3:59PM EDT | 2022-10-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 213 | 1,581 | 84.38% |
| SNAP221021C00013000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 196 | 10,947 | 99.80% |
| SNAP221028C00013000 | 2022-09-30 3:11PM EDT | 2022-10-28 | 0.29 | 0.23 | 0.26 | -0.03 | -9.38% | 17 | 372 | 98.83% |
| SNAP221104C00013000 | 2022-09-29 1:10PM EDT | 2022-11-04 | 0.31 | 0.29 | 0.32 | -0.09 | -22.50% | 5 | 155 | 95.51% |
| SNAP221118C00013000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 0.40 | 0.40 | 0.41 | -0.10 | -20.00% | 69 | 3,307 | 89.84% |
| SNAP221216C00013000 | 2022-09-30 3:34PM EDT | 2022-12-16 | 0.61 | 0.55 | 0.58 | -0.09 | -12.86% | 25 | 1,688 | 82.52% |
| SNAP230120C00013000 | 2022-09-30 2:32PM EDT | 2023-01-20 | 0.80 | 0.73 | 0.76 | -0.11 | -12.09% | 486 | 6,463 | 77.73% |
| SNAP230317C00013000 | 2022-09-30 3:48PM EDT | 2023-03-17 | 1.20 | 1.13 | 1.17 | -0.17 | -12.41% | 42 | 412 | 79.64% |
| SNAP230421C00013000 | 2022-09-30 12:43PM EDT | 2023-04-21 | 1.50 | 1.29 | 1.40 | -0.11 | -6.83% | 3 | 508 | 79.30% |
| SNAP230616C00013000 | 2022-09-30 1:58PM EDT | 2023-06-16 | 1.72 | 1.56 | 1.66 | -0.07 | -3.91% | 103 | 668 | 78.32% |
| SNAP240119C00013000 | 2022-09-30 3:56PM EDT | 2024-01-19 | 2.42 | 2.39 | 2.53 | -0.18 | -6.92% | 134 | 4,936 | 76.81% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007P00013000 | 2022-09-30 11:26AM EDT | 2022-10-07 | 2.77 | 3.10 | 3.25 | +0.04 | +1.47% | 11 | 487 | 139.06% |
| SNAP221014P00013000 | 2022-09-30 10:34AM EDT | 2022-10-14 | 2.80 | 3.15 | 3.25 | -0.08 | -2.78% | 32 | 357 | 76.56% |
| SNAP221021P00013000 | 2022-09-30 3:50PM EDT | 2022-10-21 | 3.30 | 3.20 | 3.50 | +0.28 | +9.27% | 22 | 3,380 | 101.56% |
| SNAP221028P00013000 | 2022-09-29 3:19PM EDT | 2022-10-28 | 3.20 | 3.25 | 3.45 | 0.00 | - | 308 | 1,130 | 87.89% |
| SNAP221118P00013000 | 2022-09-30 3:46PM EDT | 2022-11-18 | 3.42 | 3.45 | 3.60 | +0.12 | +3.64% | 16 | 4,050 | 84.57% |
| SNAP221216P00013000 | 2022-09-30 3:17PM EDT | 2022-12-16 | 3.52 | 3.60 | 3.70 | +0.47 | +15.41% | 1 | 498 | 76.17% |
| SNAP230120P00013000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 3.80 | 3.75 | 3.85 | +0.10 | +2.70% | 122 | 10,529 | 71.29% |
| SNAP230317P00013000 | 2022-09-29 9:36AM EDT | 2023-03-17 | 3.80 | 4.05 | 4.15 | 0.00 | - | 24 | 197 | 70.61% |
| SNAP230421P00013000 | 2022-09-27 3:40PM EDT | 2023-04-21 | 4.02 | 4.20 | 4.40 | 0.00 | - | 2 | 111 | 71.39% |
| SNAP230616P00013000 | 2022-09-27 9:59AM EDT | 2023-06-16 | 4.10 | 4.40 | 4.50 | 0.00 | - | 47 | 164 | 67.87% |
| SNAP240119P00013000 | 2022-09-30 3:50PM EDT | 2024-01-19 | 4.95 | 4.95 | 5.05 | +0.03 | +0.61% | 3 | 11,070 | 62.50% |
© 2022 Yahoo. All rights reserved.
