UK markets open in 6 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,130.64 +576.79 (+1.24%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-04-26 2:46PM EDT | 2.50 | 11.91 | 13.70 | 13.85 | 0.00 | - | 2 | 2 | 640.63% |
| SNAP240510C00005000 | 2024-05-02 10:58AM EDT | 5.00 | 11.10 | 11.05 | 12.35 | +0.22 | +2.02% | 8 | 22 | 638.28% |
| SNAP240510C00006000 | 2024-04-29 10:55AM EDT | 6.00 | 9.17 | 10.20 | 11.90 | 0.00 | - | 1 | 5 | 671.48% |
| SNAP240510C00006500 | 2024-04-22 9:39AM EDT | 6.50 | 4.75 | 9.70 | 10.85 | 0.00 | - | 10 | 0 | 536.72% |
| SNAP240510C00007000 | 2024-04-29 9:42AM EDT | 7.00 | 7.10 | 9.20 | 10.35 | 0.00 | - | 4 | 2 | 499.22% |
| SNAP240510C00007500 | 2024-05-01 11:15AM EDT | 7.50 | 8.15 | 8.70 | 9.85 | 0.00 | - | 4 | 2 | 464.84% |
| SNAP240510C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 6.10 | 8.20 | 9.35 | 0.00 | - | 8 | 7 | 432.81% |
| SNAP240510C00008500 | 2024-04-26 9:44AM EDT | 8.50 | 5.48 | 7.70 | 8.85 | 0.00 | - | 13 | 19 | 402.73% |
| SNAP240510C00009000 | 2024-05-01 1:09PM EDT | 9.00 | 6.80 | 6.45 | 8.35 | 0.00 | - | 1 | 44 | 249.22% |
| SNAP240510C00009500 | 2024-04-26 9:30AM EDT | 9.50 | 4.78 | 6.70 | 7.85 | 0.00 | - | 4 | 248 | 347.66% |
| SNAP240510C00010000 | 2024-05-02 12:18PM EDT | 10.00 | 6.08 | 6.05 | 8.05 | +0.08 | +1.33% | 2 | 625 | 380.86% |
| SNAP240510C00010500 | 2024-05-01 11:22AM EDT | 10.50 | 5.10 | 5.70 | 7.75 | 0.00 | - | 10 | 314 | 385.94% |
| SNAP240510C00011000 | 2024-05-01 3:54PM EDT | 11.00 | 4.87 | 5.20 | 5.75 | 0.00 | - | 3 | 407 | 201.95% |
| SNAP240510C00011500 | 2024-05-02 3:20PM EDT | 11.50 | 4.69 | 4.75 | 5.00 | +0.14 | +3.08% | 15 | 1,435 | 150.00% |
| SNAP240510C00012000 | 2024-05-02 3:56PM EDT | 12.00 | 4.30 | 4.25 | 4.55 | +0.50 | +13.16% | 42 | 950 | 143.75% |
| SNAP240510C00012500 | 2024-05-02 3:22PM EDT | 12.50 | 3.68 | 3.75 | 4.85 | +0.08 | +2.22% | 9 | 935 | 213.28% |
| SNAP240510C00013000 | 2024-05-02 3:22PM EDT | 13.00 | 3.22 | 3.25 | 5.20 | +0.17 | +5.57% | 31 | 4,242 | 255.86% |
| SNAP240510C00013500 | 2024-05-02 12:51PM EDT | 13.50 | 2.57 | 2.74 | 2.89 | +0.16 | +6.64% | 6 | 491 | 65.63% |
| SNAP240510C00014000 | 2024-05-02 3:46PM EDT | 14.00 | 2.25 | 2.29 | 2.42 | +0.33 | +17.19% | 122 | 1,597 | 71.88% |
| SNAP240510C00014500 | 2024-05-02 3:50PM EDT | 14.50 | 1.85 | 1.83 | 1.90 | +0.36 | +24.16% | 130 | 919 | 61.33% |
| SNAP240510C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 1.39 | 1.39 | 1.47 | +0.31 | +28.70% | 2,278 | 3,107 | 59.77% |
| SNAP240510C00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.99 | 1.00 | 1.04 | +0.23 | +30.26% | 542 | 2,467 | 56.06% |
| SNAP240510C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.68 | 0.67 | 0.69 | +0.17 | +33.33% | 3,320 | 2,001 | 54.10% |
| SNAP240510C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.43 | 0.43 | 0.44 | +0.10 | +30.30% | 3,407 | 3,802 | 54.69% |
| SNAP240510C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.26 | 0.26 | 0.27 | +0.06 | +30.00% | 1,480 | 3,415 | 55.47% |
| SNAP240510C00017500 | 2024-05-02 3:50PM EDT | 17.50 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 402 | 555 | 55.66% |
| SNAP240510C00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 66 | 1,590 | 57.03% |
| SNAP240510C00019000 | 2024-05-02 2:39PM EDT | 19.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 41 | 323 | 57.03% |
| SNAP240510C00020000 | 2024-05-02 12:40PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 166 | 373 | 71.88% |
| SNAP240510C00021000 | 2024-05-01 3:06PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 251 | 78.13% |
| SNAP240510C00022500 | 2024-05-01 3:22PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,652 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-04-10 3:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 475.00% |
| SNAP240510P00006000 | 2024-04-25 1:24PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 11 | 256.25% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 237.50% |
| SNAP240510P00007000 | 2024-04-29 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 218.75% |
| SNAP240510P00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,574 | 200.00% |
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 187.50% |
| SNAP240510P00008500 | 2024-05-01 3:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 175.00% |
| SNAP240510P00009000 | 2024-05-01 3:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 902 | 156.25% |
| SNAP240510P00009500 | 2024-04-30 1:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,623 | 143.75% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 131.25% |
| SNAP240510P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,279 | 118.75% |
| SNAP240510P00011000 | 2024-05-02 2:25PM EDT | 11.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 20 | 1,228 | 118.75% |
| SNAP240510P00011500 | 2024-05-02 2:39PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,404 | 96.88% |
| SNAP240510P00012000 | 2024-05-02 3:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,436 | 87.50% |
| SNAP240510P00012500 | 2024-05-02 3:20PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 1,276 | 89.06% |
| SNAP240510P00013000 | 2024-05-02 3:22PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 1,174 | 81.25% |
| SNAP240510P00013500 | 2024-05-02 3:46PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 1,918 | 71.88% |
| SNAP240510P00014000 | 2024-05-02 3:56PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 871 | 5,422 | 64.84% |
| SNAP240510P00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 476 | 1,764 | 60.16% |
| SNAP240510P00015000 | 2024-05-02 3:57PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 2,158 | 2,488 | 55.47% |
| SNAP240510P00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.21 | 0.19 | 0.21 | -0.18 | -46.15% | 1,257 | 1,613 | 53.52% |
| SNAP240510P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.37 | 0.35 | 0.38 | -0.26 | -41.27% | 1,361 | 708 | 52.54% |
| SNAP240510P00016500 | 2024-05-02 3:58PM EDT | 16.50 | 0.63 | 0.61 | 0.63 | -0.33 | -34.38% | 249 | 661 | 53.13% |
| SNAP240510P00017000 | 2024-05-02 3:53PM EDT | 17.00 | 0.96 | 0.94 | 0.96 | -0.25 | -20.66% | 42 | 74 | 53.71% |
| SNAP240510P00017500 | 2024-05-02 1:27PM EDT | 17.50 | 1.62 | 1.32 | 1.36 | +0.12 | +8.00% | 11 | 117 | 54.30% |
| SNAP240510P00018000 | 2024-05-02 3:59PM EDT | 18.00 | 1.79 | 1.73 | 1.80 | -1.51 | -45.76% | 309 | 7 | 52.73% |
| SNAP240510P00019000 | 2024-05-02 2:27PM EDT | 19.00 | 2.86 | 2.53 | 2.77 | -1.64 | -36.44% | 16 | 1 | 73.83% |
| SNAP240510P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 4.20 | 2.67 | 3.80 | +0.10 | +2.44% | 15 | 5 | 99.61% |
| SNAP240510P00022500 | 2024-04-29 10:55AM EDT | 22.50 | 7.70 | 5.15 | 6.30 | 0.00 | - | 21 | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.