Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:20.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221202C00020000 | 2022-11-22 3:48PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 351 | 218.75% |
| SNAP221209C00020000 | 2022-11-23 2:08PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 143.75% |
| SNAP221216C00020000 | 2022-11-23 3:23PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 834 | 128.13% |
| SNAP221223C00020000 | 2022-11-15 2:24PM EST | 2022-12-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 29 | 30 | 109.38% |
| SNAP221230C00020000 | 2022-11-21 10:45AM EST | 2022-12-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 311 | 96.88% |
| SNAP230120C00020000 | 2022-11-25 12:40PM EST | 2023-01-20 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 13,811 | 85.94% |
| SNAP230217C00020000 | 2022-11-23 1:30PM EST | 2023-02-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 42 | 140 | 84.38% |
| SNAP230317C00020000 | 2022-11-25 9:34AM EST | 2023-03-17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 2 | 1,859 | 78.91% |
| SNAP230421C00020000 | 2022-11-25 12:32PM EST | 2023-04-21 | 0.26 | 0.25 | 0.27 | +0.04 | +18.18% | 35 | 1,644 | 77.54% |
| SNAP230616C00020000 | 2022-11-25 11:11AM EST | 2023-06-16 | 0.39 | 0.40 | 0.41 | -0.04 | -9.30% | 2 | 4,582 | 74.12% |
| SNAP230721C00020000 | 2022-11-25 12:38PM EST | 2023-07-21 | 0.46 | 0.42 | 0.52 | +0.46 | - | 1 | 111 | 71.39% |
| SNAP230915C00020000 | 2022-11-23 9:34AM EST | 2023-09-15 | 0.67 | 0.61 | 0.67 | 0.00 | - | 1 | 87 | 70.75% |
| SNAP240119C00020000 | 2022-11-25 9:40AM EST | 2024-01-19 | 0.98 | 1.04 | 1.09 | -0.16 | -14.04% | 2 | 19,195 | 71.05% |
| SNAP250117C00020000 | 2022-11-25 12:07PM EST | 2025-01-17 | 2.10 | 1.88 | 2.23 | +0.02 | +0.96% | 5 | 911 | 69.53% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221202P00020000 | 2022-10-19 10:57AM EST | 2022-12-02 | 9.05 | 9.35 | 9.55 | 0.00 | - | - | 0 | 0.00% |
| SNAP221209P00020000 | 2022-11-23 1:23PM EST | 2022-12-09 | 9.75 | 9.75 | 9.85 | +9.75 | - | - | 0 | 178.13% |
| SNAP221216P00020000 | 2022-11-18 12:29PM EST | 2022-12-16 | 9.40 | 9.75 | 9.85 | 0.00 | - | 2 | 0 | 141.41% |
| SNAP230120P00020000 | 2022-11-23 3:07PM EST | 2023-01-20 | 9.60 | 9.75 | 9.85 | 0.00 | - | 2 | 505 | 84.38% |
| SNAP230217P00020000 | 2022-11-15 2:27PM EST | 2023-02-17 | 8.30 | 9.75 | 9.85 | 0.00 | - | 8 | 8 | 67.97% |
| SNAP230317P00020000 | 2022-11-09 10:09AM EST | 2023-03-17 | 10.42 | 9.75 | 9.90 | 0.00 | - | 1 | 29 | 69.14% |
| SNAP230421P00020000 | 2022-11-15 2:10PM EST | 2023-04-21 | 8.55 | 9.85 | 9.90 | 0.00 | - | 4 | 408 | 56.45% |
| SNAP230616P00020000 | 2022-11-15 9:56AM EST | 2023-06-16 | 8.70 | 9.90 | 9.95 | 0.00 | - | 1 | 537 | 53.91% |
| SNAP230915P00020000 | 2022-11-17 3:09PM EST | 2023-09-15 | 9.60 | 9.95 | 10.10 | 0.00 | - | - | 19 | 51.66% |
| SNAP240119P00020000 | 2022-11-23 3:16PM EST | 2024-01-19 | 10.05 | 10.15 | 10.30 | 0.00 | - | 10 | 3,257 | 51.47% |
| SNAP250117P00020000 | 2022-11-22 12:32PM EST | 2025-01-17 | 10.92 | 10.50 | 10.80 | 0.00 | - | 1 | 16 | 50.37% |
© 2022 Yahoo. All rights reserved.
