UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,178.43 +275.14 (+0.73%) Bitcoin GBP
47,315.66 +1,686.98 (+3.70%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-05-02 10:28AM EDT | 1.50 | 14.39 | 14.60 | 14.70 | +0.07 | +0.49% | 357 | 197 | 0.00% |
| SNAP240503C00003000 | 2024-05-02 1:59PM EDT | 3.00 | 13.05 | 13.10 | 13.20 | +0.30 | +2.35% | 514 | 172 | 0.00% |
| SNAP240503C00003500 | 2024-05-02 12:01PM EDT | 3.50 | 12.64 | 12.55 | 12.85 | +0.16 | +1.28% | 180 | 38 | 1,068.75% |
| SNAP240503C00004000 | 2024-05-02 1:23PM EDT | 4.00 | 12.00 | 12.10 | 12.20 | +0.18 | +1.52% | 180 | 107 | 0.00% |
| SNAP240503C00004500 | 2024-05-02 1:51PM EDT | 4.50 | 11.53 | 11.55 | 11.70 | -0.01 | -0.09% | 180 | 63 | 0.00% |
| SNAP240503C00006000 | 2024-05-02 1:51PM EDT | 6.00 | 10.05 | 10.10 | 10.20 | +0.01 | +0.10% | 150 | 93 | 0.00% |
| SNAP240503C00006500 | 2024-05-02 1:23PM EDT | 6.50 | 9.50 | 9.60 | 9.70 | +0.05 | +0.53% | 135 | 101 | 0.00% |
| SNAP240503C00007000 | 2024-05-02 1:40PM EDT | 7.00 | 9.09 | 9.10 | 9.20 | +0.17 | +1.91% | 71 | 41 | 0.00% |
| SNAP240503C00007500 | 2024-05-02 12:01PM EDT | 7.50 | 8.66 | 8.60 | 9.10 | +1.36 | +18.63% | 60 | 15 | 562.50% |
| SNAP240503C00008000 | 2024-05-02 12:06PM EDT | 8.00 | 8.07 | 8.10 | 8.20 | +1.87 | +30.16% | 60 | 65 | 0.00% |
| SNAP240503C00008500 | 2024-05-02 1:40PM EDT | 8.50 | 7.56 | 7.55 | 7.70 | -0.04 | -0.53% | 11 | 131 | 0.00% |
| SNAP240503C00009000 | 2024-05-02 1:25PM EDT | 9.00 | 7.00 | 7.10 | 7.25 | +0.20 | +2.94% | 1 | 226 | 0.00% |
| SNAP240503C00009500 | 2024-05-02 2:32PM EDT | 9.50 | 6.60 | 6.60 | 6.70 | +0.20 | +3.12% | 1 | 86 | 0.00% |
| SNAP240503C00010000 | 2024-05-02 12:29PM EDT | 10.00 | 6.05 | 6.10 | 6.20 | +0.10 | +1.68% | 23 | 1,317 | 0.00% |
| SNAP240503C00010500 | 2024-05-02 1:49PM EDT | 10.50 | 5.53 | 5.60 | 5.70 | +0.92 | +19.96% | 12 | 1,565 | 0.00% |
| SNAP240503C00011000 | 2024-05-02 1:49PM EDT | 11.00 | 5.02 | 5.10 | 5.20 | +0.17 | +3.51% | 27 | 2,238 | 0.00% |
| SNAP240503C00011500 | 2024-05-02 3:36PM EDT | 11.50 | 4.65 | 4.65 | 4.70 | +0.30 | +6.90% | 32 | 1,249 | 0.00% |
| SNAP240503C00012000 | 2024-05-02 2:30PM EDT | 12.00 | 4.20 | 4.15 | 4.20 | +0.30 | +7.69% | 22 | 1,285 | 0.00% |
| SNAP240503C00012500 | 2024-05-02 1:58PM EDT | 12.50 | 3.55 | 3.65 | 3.70 | +0.12 | +3.50% | 10 | 1,013 | 0.00% |
| SNAP240503C00013000 | 2024-05-02 2:18PM EDT | 13.00 | 3.01 | 3.15 | 3.20 | -0.14 | -4.44% | 36 | 3,609 | 0.00% |
| SNAP240503C00013500 | 2024-05-02 2:31PM EDT | 13.50 | 2.60 | 2.63 | 2.70 | -0.04 | -1.52% | 43 | 2,790 | 0.00% |
| SNAP240503C00014000 | 2024-05-02 3:15PM EDT | 14.00 | 2.16 | 2.15 | 2.18 | +0.32 | +17.39% | 131 | 4,530 | 0.00% |
| SNAP240503C00014500 | 2024-05-02 3:30PM EDT | 14.50 | 1.70 | 1.64 | 1.70 | +0.30 | +21.43% | 433 | 4,270 | 0.00% |
| SNAP240503C00015000 | 2024-05-02 3:37PM EDT | 15.00 | 1.15 | 1.15 | 1.20 | +0.21 | +22.34% | 1,208 | 10,588 | 0.00% |
| SNAP240503C00015500 | 2024-05-02 3:36PM EDT | 15.50 | 0.71 | 0.68 | 0.78 | +0.16 | +29.09% | 1,107 | 5,718 | 0.00% |
| SNAP240503C00016000 | 2024-05-02 3:37PM EDT | 16.00 | 0.30 | 0.32 | 0.34 | +0.04 | +15.38% | 4,802 | 7,886 | 31.25% |
| SNAP240503C00016500 | 2024-05-02 3:35PM EDT | 16.50 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 5,678 | 5,312 | 42.58% |
| SNAP240503C00017000 | 2024-05-02 3:38PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,489 | 6,733 | 50.78% |
| SNAP240503C00017500 | 2024-05-02 3:37PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 406 | 978 | 57.81% |
| SNAP240503C00018000 | 2024-05-02 2:57PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 161 | 524 | 71.88% |
| SNAP240503C00018500 | 2024-05-01 1:23PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 412 | 78.13% |
| SNAP240503C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 392 | 93.75% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 106.25% |
| SNAP240503C00020000 | 2024-05-02 9:45AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,063 | 128.13% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 131.25% |
| SNAP240503C00021000 | 2024-05-02 3:30PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 683 | 143.75% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 109 | 150.00% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 175.00% |
| SNAP240503C00023000 | 2024-05-01 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 187.50% |
| SNAP240503C00023500 | 2024-05-01 2:48PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 813 | 193.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 1,800.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 600.00% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 512.50% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 475.00% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 437.50% |
| SNAP240503P00007500 | 2024-05-02 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 949 | 400.00% |
| SNAP240503P00008000 | 2024-05-02 3:20PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 75 | 1,722 | 375.00% |
| SNAP240503P00008500 | 2024-05-02 3:39PM EDT | 8.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 86 | 1,887 | 350.00% |
| SNAP240503P00009000 | 2024-05-02 3:39PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | +0.03 | +150.00% | 615 | 5,683 | 312.50% |
| SNAP240503P00009500 | 2024-05-02 10:06AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,085 | 287.50% |
| SNAP240503P00010000 | 2024-05-01 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,675 | 262.50% |
| SNAP240503P00010500 | 2024-05-02 10:14AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 820 | 6,778 | 237.50% |
| SNAP240503P00011000 | 2024-05-02 2:18PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,720 | 212.50% |
| SNAP240503P00011500 | 2024-05-01 3:57PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,828 | 193.75% |
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,348 | 50.00% |
| SNAP240503P00012500 | 2024-05-02 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,599 | 150.00% |
| SNAP240503P00013000 | 2024-05-02 2:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,903 | 131.25% |
| SNAP240503P00013500 | 2024-05-02 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,375 | 112.50% |
| SNAP240503P00014000 | 2024-05-02 3:28PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 6,422 | 93.75% |
| SNAP240503P00014500 | 2024-05-02 3:26PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 860 | 8,093 | 87.50% |
| SNAP240503P00015000 | 2024-05-02 3:35PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 8,824 | 9,687 | 67.19% |
| SNAP240503P00015500 | 2024-05-02 3:35PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.13 | -76.47% | 4,446 | 2,416 | 59.38% |
| SNAP240503P00016000 | 2024-05-02 3:38PM EDT | 16.00 | 0.17 | 0.15 | 0.17 | -0.25 | -59.52% | 2,273 | 1,282 | 59.38% |
| SNAP240503P00016500 | 2024-05-02 3:24PM EDT | 16.50 | 0.42 | 0.44 | 0.48 | -0.34 | -44.74% | 436 | 266 | 71.88% |
| SNAP240503P00017000 | 2024-05-02 3:03PM EDT | 17.00 | 0.86 | 0.86 | 0.89 | -0.27 | -23.89% | 151 | 82 | 88.28% |
| SNAP240503P00018000 | 2024-05-02 2:25PM EDT | 18.00 | 1.94 | 1.67 | 1.89 | -0.22 | -10.19% | 87 | 166 | 110.16% |
| SNAP240503P00018500 | 2024-05-02 2:04PM EDT | 18.50 | 2.42 | 2.32 | 2.39 | -0.78 | -24.38% | 3 | 2 | 160.16% |
| SNAP240503P00019000 | 2024-05-02 10:12AM EDT | 19.00 | 3.15 | 2.83 | 2.88 | +0.34 | +12.10% | 5 | 10 | 182.03% |
| SNAP240503P00019500 | 2024-05-01 1:35PM EDT | 19.50 | 3.70 | 3.30 | 3.40 | 0.00 | - | 1 | 0 | 200.78% |
| SNAP240503P00020000 | 2024-05-02 9:51AM EDT | 20.00 | 4.20 | 3.80 | 3.90 | +0.10 | +2.44% | 1 | 3 | 219.53% |
| SNAP240503P00020500 | 2024-05-01 3:41PM EDT | 20.50 | 4.65 | 4.30 | 4.35 | 0.00 | - | 15 | 27 | 226.56% |
| SNAP240503P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 5.10 | 4.80 | 4.90 | 0.00 | - | 22 | 0 | 255.47% |
| SNAP240503P00021500 | 2024-05-01 3:49PM EDT | 21.50 | 5.65 | 5.30 | 5.40 | 0.00 | - | 3 | 2 | 271.88% |
| SNAP240503P00022000 | 2024-05-01 3:49PM EDT | 22.00 | 6.05 | 5.80 | 5.85 | 0.00 | - | 4 | 5 | 275.00% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 6.30 | 6.35 | 0.00 | - | 65 | 0 | 290.63% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 6.80 | 6.85 | 0.00 | - | 8 | 0 | 304.69% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 7.30 | 7.40 | 0.00 | - | 6 | 0 | 332.81% |
© 2024 Yahoo. All rights reserved.