Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:16.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708C00016000 | 2022-07-05 3:47PM EDT | 2022-07-08 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 262 | 6,377 | 78.13% |
| SNAP220715C00016000 | 2022-07-05 3:58PM EDT | 2022-07-15 | 0.26 | 0.26 | 0.27 | +0.14 | +116.67% | 1,751 | 8,041 | 79.69% |
| SNAP220722C00016000 | 2022-07-05 3:58PM EDT | 2022-07-22 | 0.95 | 0.92 | 1.00 | +0.40 | +72.73% | 386 | 6,581 | 122.66% |
| SNAP220729C00016000 | 2022-07-05 3:52PM EDT | 2022-07-29 | 1.11 | 1.09 | 1.14 | +0.44 | +65.67% | 1,365 | 2,339 | 114.75% |
| SNAP220805C00016000 | 2022-07-05 2:35PM EDT | 2022-08-05 | 1.17 | 1.17 | 1.26 | +0.43 | +58.11% | 16 | 223 | 107.42% |
| SNAP220812C00016000 | 2022-07-05 10:59AM EDT | 2022-08-12 | 1.05 | 1.29 | 1.42 | +0.21 | +25.00% | 5 | 4 | 104.88% |
| SNAP220819C00016000 | 2022-07-05 3:45PM EDT | 2022-08-19 | 1.42 | 1.37 | 1.47 | +0.51 | +56.04% | 65 | 1,052 | 99.71% |
| SNAP220916C00016000 | 2022-07-05 3:00PM EDT | 2022-09-16 | 1.70 | 1.76 | 1.79 | +0.56 | +49.12% | 144 | 2,430 | 92.43% |
| SNAP221021C00016000 | 2022-07-05 3:45PM EDT | 2022-10-21 | 2.27 | 2.23 | 2.28 | +0.62 | +37.58% | 630 | 1,531 | 91.50% |
| SNAP221118C00016000 | 2022-07-05 3:17PM EDT | 2022-11-18 | 2.55 | 2.55 | 2.62 | +0.65 | +34.21% | 391 | 1,174 | 91.02% |
| SNAP230120C00016000 | 2022-07-05 2:40PM EDT | 2023-01-20 | 2.94 | 2.83 | 3.05 | +0.66 | +28.95% | 36 | 903 | 83.74% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708P00016000 | 2022-07-05 3:59PM EDT | 2022-07-08 | 1.70 | 1.62 | 1.73 | -1.34 | -44.08% | 7 | 240 | 78.13% |
| SNAP220715P00016000 | 2022-07-05 3:50PM EDT | 2022-07-15 | 1.90 | 1.85 | 1.91 | -1.10 | -36.67% | 48 | 2,417 | 79.10% |
| SNAP220722P00016000 | 2022-07-05 2:14PM EDT | 2022-07-22 | 2.66 | 2.54 | 2.61 | -0.78 | -22.67% | 1 | 93 | 122.27% |
| SNAP220729P00016000 | 2022-06-30 1:43PM EDT | 2022-07-29 | 3.45 | 2.66 | 2.76 | 0.00 | - | 1 | 40 | 113.09% |
| SNAP220812P00016000 | 2022-06-30 9:43AM EDT | 2022-08-12 | 3.50 | 2.92 | 3.00 | 0.00 | - | - | 1 | 104.00% |
| SNAP220819P00016000 | 2022-07-05 11:11AM EDT | 2022-08-19 | 3.50 | 3.00 | 3.10 | -0.24 | -6.42% | 18 | 186 | 100.29% |
| SNAP220916P00016000 | 2022-07-05 3:47PM EDT | 2022-09-16 | 3.35 | 3.30 | 3.40 | -0.40 | -10.67% | 16 | 2,578 | 90.72% |
| SNAP221021P00016000 | 2022-07-01 9:30AM EDT | 2022-10-21 | 4.20 | 3.70 | 3.85 | -0.22 | -4.98% | 1 | 2,908 | 88.28% |
| SNAP221118P00016000 | 2022-07-05 10:32AM EDT | 2022-11-18 | 4.40 | 4.00 | 4.10 | -0.20 | -4.35% | 5 | 4,297 | 86.62% |
| SNAP230120P00016000 | 2022-07-01 10:13AM EDT | 2023-01-20 | 4.89 | 4.30 | 4.45 | 0.00 | - | 6 | 8,177 | 79.35% |
© 2022 Yahoo. All rights reserved.
