Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:21.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708C00021000 | 2022-06-24 12:14PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 111 | 156.25% |
| SNAP220715C00021000 | 2022-07-05 2:40PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,220 | 99.22% |
| SNAP220722C00021000 | 2022-07-05 3:42PM EDT | 2022-07-22 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 5 | 361 | 121.48% |
| SNAP220729C00021000 | 2022-07-05 2:01PM EDT | 2022-07-29 | 0.22 | 0.23 | 0.25 | +0.03 | +15.79% | 4 | 44 | 112.70% |
| SNAP220805C00021000 | 2022-07-05 2:29PM EDT | 2022-08-05 | 0.28 | 0.26 | 0.33 | +0.10 | +55.56% | 22 | 317 | 105.47% |
| SNAP220812C00021000 | 2022-07-05 12:01PM EDT | 2022-08-12 | 0.28 | 0.31 | 0.40 | +0.08 | +40.00% | 1 | 58 | 100.98% |
| SNAP220819C00021000 | 2022-07-05 3:58PM EDT | 2022-08-19 | 0.41 | 0.39 | 0.41 | +0.16 | +64.00% | 97 | 150 | 96.48% |
| SNAP220916C00021000 | 2022-07-05 1:43PM EDT | 2022-09-16 | 0.57 | 0.60 | 0.62 | +0.20 | +54.05% | 5 | 1,338 | 87.70% |
| SNAP221021C00021000 | 2022-07-05 11:53AM EDT | 2022-10-21 | 0.82 | 0.94 | 1.00 | +0.15 | +22.39% | 5 | 322 | 86.52% |
| SNAP221118C00021000 | 2022-07-05 1:26PM EDT | 2022-11-18 | 1.13 | 1.19 | 1.35 | +0.30 | +36.14% | 2 | 4,581 | 86.87% |
| SNAP230120C00021000 | 2022-07-05 1:24PM EDT | 2023-01-20 | 1.48 | 1.57 | 1.65 | +0.33 | +28.70% | 2 | 719 | 80.52% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220708P00021000 | 2022-06-23 10:16AM EDT | 2022-07-08 | 7.58 | 6.55 | 6.70 | 0.00 | - | - | 2 | 143.75% |
| SNAP220715P00021000 | 2022-07-05 10:01AM EDT | 2022-07-15 | 8.00 | 6.55 | 6.70 | +0.12 | +1.52% | 5 | 2,264 | 87.50% |
| SNAP220722P00021000 | 2022-07-05 12:38PM EDT | 2022-07-22 | 7.08 | 6.65 | 6.85 | -0.83 | -10.49% | 11 | 21 | 114.06% |
| SNAP220805P00021000 | 2022-06-24 2:29PM EDT | 2022-08-05 | 6.80 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 106.64% |
| SNAP220819P00021000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 8.06 | 6.95 | 7.05 | 0.00 | - | 1 | 3 | 94.92% |
| SNAP220916P00021000 | 2022-06-24 10:58AM EDT | 2022-09-16 | 7.36 | 7.10 | 7.25 | 0.00 | - | 1 | 3,928 | 84.77% |
| SNAP221021P00021000 | 2022-07-05 1:09PM EDT | 2022-10-21 | 7.75 | 7.40 | 7.55 | +0.55 | +7.64% | 1 | 322 | 82.18% |
| SNAP221118P00021000 | 2022-07-05 12:30PM EDT | 2022-11-18 | 7.90 | 7.65 | 7.75 | -0.10 | -1.25% | 1 | 5,204 | 80.81% |
| SNAP230120P00021000 | 2022-06-30 11:50AM EDT | 2023-01-20 | 8.75 | 7.90 | 8.05 | 0.00 | - | 55 | 617 | 74.12% |
© 2022 Yahoo. All rights reserved.
