Snap Inc. (SNAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:5.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007C00005000 | 2022-10-03 9:39AM EDT | 2022-10-07 | 4.50 | 4.95 | 5.05 | -0.80 | -15.09% | 5 | 1 | 339.06% |
| SNAP221021C00005000 | 2022-09-09 11:16AM EDT | 2022-10-21 | 7.89 | 4.90 | 5.10 | 0.00 | - | 1 | 104 | 203.13% |
| SNAP221028C00005000 | 2022-09-22 9:53AM EDT | 2022-10-28 | 5.47 | 5.00 | 5.10 | 0.00 | - | 1 | 0 | 148.44% |
| SNAP221118C00005000 | 2022-09-23 10:37AM EDT | 2022-11-18 | 5.39 | 5.05 | 5.20 | 0.00 | - | 2 | 36 | 136.72% |
| SNAP221216C00005000 | 2022-09-01 2:23PM EDT | 2022-12-16 | 6.49 | 4.95 | 5.15 | 0.00 | - | - | 0 | 87.50% |
| SNAP230120C00005000 | 2022-10-03 10:15AM EDT | 2023-01-20 | 4.95 | 5.20 | 5.30 | -0.60 | -10.81% | 2 | 103 | 108.20% |
| SNAP230317C00005000 | 2022-09-29 12:56PM EDT | 2023-03-17 | 5.59 | 5.35 | 5.50 | 0.00 | - | 1 | 0 | 105.27% |
| SNAP230421C00005000 | 2022-09-12 2:11PM EDT | 2023-04-21 | 7.95 | 5.45 | 5.60 | 0.00 | - | - | 1 | 103.61% |
| SNAP230616C00005000 | 2022-09-30 12:44PM EDT | 2023-06-16 | 5.80 | 5.60 | 5.70 | 0.00 | - | 1 | 123 | 99.90% |
| SNAP240119C00005000 | 2022-10-03 11:41AM EDT | 2024-01-19 | 5.80 | 5.95 | 6.15 | -0.30 | -4.92% | 10 | 632 | 91.89% |
| SNAP250117C00005000 | 2022-09-30 1:42PM EDT | 2025-01-17 | 6.85 | 6.50 | 6.85 | 0.00 | - | 3 | 9 | 89.84% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221007P00005000 | 2022-08-31 9:30AM EDT | 2022-10-07 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 243.75% |
| SNAP221014P00005000 | 2022-09-30 9:51AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 40 | 156.25% |
| SNAP221021P00005000 | 2022-10-03 10:37AM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 150 | 536 | 156.25% |
| SNAP221028P00005000 | 2022-10-03 2:54PM EDT | 2022-10-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 50 | 142.19% |
| SNAP221104P00005000 | 2022-10-03 2:24PM EDT | 2022-11-04 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 206 | 1 | 137.50% |
| SNAP221118P00005000 | 2022-10-03 2:50PM EDT | 2022-11-18 | 0.09 | 0.09 | 0.10 | 0.00 | - | 286 | 1,256 | 128.91% |
| SNAP221216P00005000 | 2022-10-03 2:23PM EDT | 2022-12-16 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 2 | 0 | 110.16% |
| SNAP230120P00005000 | 2022-10-03 9:37AM EDT | 2023-01-20 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 4 | 848 | 99.80% |
| SNAP230317P00005000 | 2022-09-29 10:15AM EDT | 2023-03-17 | 0.32 | 0.32 | 0.34 | 0.00 | - | 100 | 129 | 96.88% |
| SNAP230421P00005000 | 2022-09-16 9:30AM EDT | 2023-04-21 | 0.16 | 0.39 | 0.42 | 0.00 | - | 4 | 14 | 94.43% |
| SNAP230616P00005000 | 2022-10-03 12:00PM EDT | 2023-06-16 | 0.47 | 0.46 | 0.50 | 0.00 | - | 100 | 3,054 | 88.87% |
| SNAP240119P00005000 | 2022-09-28 11:47AM EDT | 2024-01-19 | 0.73 | 0.75 | 0.79 | 0.00 | - | 1 | 7,706 | 79.49% |
| SNAP250117P00005000 | 2022-09-29 1:51PM EDT | 2025-01-17 | 1.15 | 1.07 | 1.16 | 0.00 | - | 2 | 17 | 71.48% |
© 2022 Yahoo. All rights reserved.
