Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:18.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708C00018000 | 2022-07-05 12:25PM EDT | 2022-07-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 761 | 117.19% |
| SNAP220715C00018000 | 2022-07-05 12:26PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 212 | 13,696 | 85.16% |
| SNAP220722C00018000 | 2022-07-05 12:26PM EDT | 2022-07-22 | 0.39 | 0.39 | 0.41 | +0.12 | +44.44% | 17 | 2,025 | 120.31% |
| SNAP220729C00018000 | 2022-07-05 12:14PM EDT | 2022-07-29 | 0.46 | 0.49 | 0.51 | +0.13 | +39.39% | 65 | 355 | 111.13% |
| SNAP220805C00018000 | 2022-07-05 11:22AM EDT | 2022-08-05 | 0.54 | 0.55 | 0.62 | +0.14 | +35.00% | 29 | 484 | 104.79% |
| SNAP220812C00018000 | 2022-07-01 1:48PM EDT | 2022-08-12 | 0.45 | 0.62 | 0.72 | 0.00 | - | 10 | 12 | 100.59% |
| SNAP220819C00018000 | 2022-07-05 10:30AM EDT | 2022-08-19 | 0.64 | 0.71 | 0.78 | +0.10 | +18.52% | 9 | 842 | 96.97% |
| SNAP220916C00018000 | 2022-07-05 11:54AM EDT | 2022-09-16 | 0.97 | 1.00 | 1.04 | +0.23 | +31.08% | 100 | 6,638 | 88.77% |
| SNAP221021C00018000 | 2022-07-05 12:24PM EDT | 2022-10-21 | 1.48 | 1.45 | 1.50 | +0.39 | +35.78% | 301 | 3,098 | 88.92% |
| SNAP221118C00018000 | 2022-07-01 10:02AM EDT | 2022-11-18 | 1.46 | 1.72 | 1.78 | 0.00 | - | 19 | 917 | 87.55% |
| SNAP230120C00018000 | 2022-07-05 12:18PM EDT | 2023-01-20 | 2.10 | 2.12 | 2.18 | +0.38 | +22.09% | 71 | 7,382 | 82.23% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708P00018000 | 2022-07-01 12:26PM EDT | 2022-07-08 | 5.00 | 3.95 | 4.05 | -0.02 | -0.40% | 5 | 24 | 131.25% |
| SNAP220715P00018000 | 2022-07-01 9:35AM EDT | 2022-07-15 | 4.94 | 4.00 | 4.10 | 0.00 | - | 2 | 9,867 | 96.48% |
| SNAP220722P00018000 | 2022-06-29 3:13PM EDT | 2022-07-22 | 4.65 | 4.35 | 4.45 | 0.00 | - | 1 | 13 | 123.63% |
| SNAP220729P00018000 | 2022-06-30 9:43AM EDT | 2022-07-29 | 5.07 | 4.45 | 4.55 | 0.00 | - | 1 | 6 | 113.87% |
| SNAP220805P00018000 | 2022-06-29 3:55PM EDT | 2022-08-05 | 4.71 | 4.50 | 4.65 | 0.00 | - | 5 | 5 | 106.25% |
| SNAP220819P00018000 | 2022-07-05 9:49AM EDT | 2022-08-19 | 5.44 | 4.65 | 4.75 | +0.09 | +1.68% | 1 | 67 | 96.09% |
| SNAP220916P00018000 | 2022-07-01 11:50AM EDT | 2022-09-16 | 5.23 | 4.90 | 5.00 | -0.47 | -8.25% | 1 | 537 | 87.01% |
| SNAP221021P00018000 | 2022-07-01 9:54AM EDT | 2022-10-21 | 5.60 | 5.30 | 5.40 | -0.15 | -2.61% | 1 | 209 | 85.74% |
| SNAP221118P00018000 | 2022-07-01 11:24AM EDT | 2022-11-18 | 6.20 | 5.55 | 5.65 | 0.00 | - | 7 | 783 | 83.98% |
| SNAP230120P00018000 | 2022-07-01 2:27PM EDT | 2023-01-20 | 6.45 | 5.85 | 5.95 | 0.00 | - | 39 | 3,256 | 76.90% |
© 2022 Yahoo. All rights reserved.
