Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00006000 | 2024-04-26 1:56PM EDT | 6.00 | 8.70 | 7.80 | 9.60 | +3.40 | +64.15% | 33 | 65 | 421.88% |
| SNAP240503C00006500 | 2024-04-26 12:33PM EDT | 6.50 | 8.20 | 7.15 | 9.10 | +3.70 | +82.22% | 14 | 42 | 335.94% |
| SNAP240503C00007000 | 2024-04-26 11:01AM EDT | 7.00 | 7.15 | 7.40 | 8.55 | +2.65 | +58.89% | 5 | 25 | 473.44% |
| SNAP240503C00007500 | 2024-04-26 11:12AM EDT | 7.50 | 6.70 | 6.30 | 8.10 | +2.64 | +65.02% | 14 | 2 | 328.13% |
| SNAP240503C00008000 | 2024-04-26 11:12AM EDT | 8.00 | 6.20 | 6.50 | 7.55 | +2.50 | +67.57% | 46 | 33 | 417.97% |
| SNAP240503C00008500 | 2024-04-26 10:08AM EDT | 8.50 | 5.70 | 5.95 | 7.10 | +2.45 | +75.38% | 13 | 132 | 384.77% |
| SNAP240503C00009000 | 2024-04-26 3:31PM EDT | 9.00 | 5.55 | 5.15 | 6.25 | +2.74 | +97.51% | 60 | 281 | 250.78% |
| SNAP240503C00009500 | 2024-04-26 3:42PM EDT | 9.50 | 5.10 | 4.20 | 6.10 | +2.59 | +103.19% | 44 | 101 | 206.25% |
| SNAP240503C00010000 | 2024-04-26 3:50PM EDT | 10.00 | 4.65 | 3.55 | 5.50 | +2.44 | +110.41% | 491 | 1,750 | 395.70% |
| SNAP240503C00010500 | 2024-04-26 3:59PM EDT | 10.50 | 4.10 | 3.95 | 4.25 | +2.17 | +112.44% | 941 | 1,781 | 142.19% |
| SNAP240503C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 3.57 | 2.91 | 3.65 | +1.90 | +113.77% | 3,622 | 4,510 | 146.88% |
| SNAP240503C00011500 | 2024-04-26 3:59PM EDT | 11.50 | 3.05 | 2.81 | 3.10 | +1.59 | +108.90% | 2,142 | 2,294 | 109.38% |
| SNAP240503C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 2.57 | 2.56 | 2.83 | +1.31 | +103.97% | 1,998 | 2,248 | 123.05% |
| SNAP240503C00012500 | 2024-04-26 3:58PM EDT | 12.50 | 2.09 | 1.89 | 2.16 | +1.02 | +95.33% | 1,121 | 866 | 95.31% |
| SNAP240503C00013000 | 2024-04-26 3:56PM EDT | 13.00 | 1.65 | 1.63 | 1.69 | +0.73 | +79.35% | 2,947 | 3,749 | 76.95% |
| SNAP240503C00013500 | 2024-04-26 3:57PM EDT | 13.50 | 1.26 | 1.22 | 1.28 | +0.51 | +68.00% | 4,027 | 1,710 | 75.00% |
| SNAP240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.88 | 0.87 | 0.89 | +0.24 | +37.50% | 10,001 | 5,468 | 71.48% |
| SNAP240503C00014500 | 2024-04-26 3:59PM EDT | 14.50 | 0.61 | 0.59 | 0.61 | +0.09 | +17.31% | 9,121 | 3,256 | 71.68% |
| SNAP240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.39 | 0.38 | 0.39 | -0.04 | -9.30% | 28,054 | 6,029 | 71.48% |
| SNAP240503C00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 2,665 | 2,237 | 72.27% |
| SNAP240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 6,850 | 469 | 73.05% |
| SNAP240503C00016500 | 2024-04-26 3:33PM EDT | 16.50 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 2,748 | 221 | 74.22% |
| SNAP240503C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 4,321 | 6,211 | 77.34% |
| SNAP240503C00017500 | 2024-04-26 3:40PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 619 | 62 | 79.69% |
| SNAP240503C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 309 | 135 | 84.38% |
| SNAP240503C00019000 | 2024-04-26 1:15PM EDT | 19.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 309 | 200 | 93.75% |
| SNAP240503C00020000 | 2024-04-26 2:05PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 451 | 381 | 103.13% |
| SNAP240503C00021000 | 2024-04-26 2:42PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 647 | 142 | 115.63% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 125.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 133 | 250.00% |
| SNAP240503P00006500 | 2024-04-25 3:56PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 409 | 225.00% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 910 | 206.25% |
| SNAP240503P00007500 | 2024-04-26 3:47PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 59 | 967 | 187.50% |
| SNAP240503P00008000 | 2024-04-26 3:46PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 100 | 1,783 | 175.00% |
| SNAP240503P00008500 | 2024-04-26 3:46PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 158 | 2,547 | 156.25% |
| SNAP240503P00009000 | 2024-04-26 3:05PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 433 | 5,983 | 137.50% |
| SNAP240503P00009500 | 2024-04-26 2:11PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 225 | 1,167 | 125.00% |
| SNAP240503P00010000 | 2024-04-26 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 444 | 2,769 | 112.50% |
| SNAP240503P00010500 | 2024-04-26 1:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 5,182 | 3,358 | 96.88% |
| SNAP240503P00011000 | 2024-04-26 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -1.24 | -99.20% | 7,495 | 2,963 | 87.50% |
| SNAP240503P00011500 | 2024-04-26 3:43PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -1.50 | -98.68% | 1,560 | 598 | 87.50% |
| SNAP240503P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -1.78 | -98.89% | 1,509 | 644 | 80.47% |
| SNAP240503P00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -2.05 | -97.62% | 1,256 | 247 | 78.91% |
| SNAP240503P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | -2.41 | -96.02% | 5,362 | 304 | 73.44% |
| SNAP240503P00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.18 | 0.17 | 0.18 | -2.65 | -93.64% | 6,088 | 166 | 70.70% |
| SNAP240503P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.31 | 0.31 | 0.32 | -2.84 | -90.16% | 16,625 | 434 | 69.34% |
| SNAP240503P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.82 | 0.81 | 0.84 | -3.11 | -79.13% | 2,419 | 59 | 70.12% |
| SNAP240503P00017000 | 2024-04-26 3:47PM EDT | 17.00 | 2.45 | 2.45 | 2.60 | -3.60 | -59.50% | 106 | 5 | 83.59% |
© 2024 Yahoo. All rights reserved.