UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,328.10 +25.20 (+1.09%) DOW
38,043.45 +227.53 (+0.60%) Bitcoin GBP
46,038.50 -1,975.53 (-4.11%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00003000 | 2024-03-08 2:17PM EDT | 3.00 | 9.30 | 7.10 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240517C00004000 | 2024-04-25 9:48AM EDT | 4.00 | 6.70 | 11.55 | 12.40 | 0.00 | - | - | 52 | 351.56% |
| SNAP240517C00005000 | 2024-04-30 9:40AM EDT | 5.00 | 10.00 | 10.50 | 11.85 | 0.00 | - | 1 | 63 | 391.41% |
| SNAP240517C00006000 | 2024-04-25 3:23PM EDT | 6.00 | 5.56 | 9.55 | 10.15 | 0.00 | - | 100 | 430 | 327.34% |
| SNAP240517C00006500 | 2024-04-26 9:49AM EDT | 6.50 | 7.65 | 8.55 | 9.55 | 0.00 | - | 4 | 99 | 268.75% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 7.00 | 4.00 | 8.20 | 9.05 | 0.00 | - | 6 | 60 | 249.22% |
| SNAP240517C00007500 | 2024-05-01 1:30PM EDT | 7.50 | 8.35 | 8.25 | 8.80 | +4.35 | +108.75% | 1 | 84 | 221.88% |
| SNAP240517C00008000 | 2024-04-30 9:55AM EDT | 8.00 | 7.65 | 7.75 | 8.10 | +0.73 | +10.55% | 1 | 83 | 154.69% |
| SNAP240517C00008500 | 2024-04-26 12:15PM EDT | 8.50 | 6.15 | 7.20 | 7.80 | 0.00 | - | 10 | 72 | 180.47% |
| SNAP240517C00009000 | 2024-04-29 1:15PM EDT | 9.00 | 7.00 | 6.15 | 7.15 | +1.30 | +22.81% | 5 | 249 | 207.03% |
| SNAP240517C00009500 | 2024-05-01 10:05AM EDT | 9.50 | 5.90 | 5.75 | 6.60 | +0.22 | +3.87% | 6 | 81 | 179.69% |
| SNAP240517C00010000 | 2024-05-01 3:09PM EDT | 10.00 | 6.23 | 5.20 | 6.85 | +1.03 | +19.81% | 31 | 3,754 | 147.27% |
| SNAP240517C00010500 | 2024-04-29 10:08AM EDT | 10.50 | 4.20 | 5.55 | 5.60 | 0.00 | - | 1 | 221 | 146.09% |
| SNAP240517C00011000 | 2024-05-01 3:26PM EDT | 11.00 | 5.20 | 5.00 | 5.10 | +1.08 | +26.21% | 329 | 10,656 | 127.73% |
| SNAP240517C00011500 | 2024-05-01 1:49PM EDT | 11.50 | 4.45 | 4.55 | 4.65 | +0.78 | +21.25% | 14 | 1,785 | 125.00% |
| SNAP240517C00012000 | 2024-05-01 3:21PM EDT | 12.00 | 4.10 | 4.00 | 4.10 | +0.85 | +26.15% | 3,463 | 36,021 | 103.52% |
| SNAP240517C00012500 | 2024-05-01 3:13PM EDT | 12.50 | 3.70 | 3.55 | 3.65 | +1.17 | +46.25% | 70 | 3,169 | 100.00% |
| SNAP240517C00013000 | 2024-05-01 3:12PM EDT | 13.00 | 3.22 | 3.05 | 3.15 | +1.03 | +47.03% | 238 | 89,669 | 87.89% |
| SNAP240517C00013500 | 2024-05-01 3:00PM EDT | 13.50 | 2.63 | 2.55 | 2.61 | +0.76 | +40.64% | 42 | 541 | 73.44% |
| SNAP240517C00014000 | 2024-05-01 3:24PM EDT | 14.00 | 2.25 | 2.12 | 2.18 | +0.75 | +50.00% | 804 | 32,086 | 70.12% |
| SNAP240517C00014500 | 2024-05-01 3:32PM EDT | 14.50 | 1.73 | 1.53 | 1.72 | +0.60 | +53.10% | 198 | 9,737 | 55.08% |
| SNAP240517C00015000 | 2024-05-01 3:32PM EDT | 15.00 | 1.37 | 1.33 | 1.36 | +0.57 | +71.25% | 3,345 | 112,159 | 61.72% |
| SNAP240517C00015500 | 2024-05-01 3:31PM EDT | 15.50 | 1.04 | 0.98 | 1.00 | +0.42 | +67.74% | 1,237 | 8,163 | 57.42% |
| SNAP240517C00016000 | 2024-05-01 3:28PM EDT | 16.00 | 0.80 | 0.73 | 0.76 | +0.36 | +81.82% | 2,857 | 6,336 | 58.01% |
| SNAP240517C00016500 | 2024-05-01 3:31PM EDT | 16.50 | 0.53 | 0.54 | 0.56 | +0.24 | +66.67% | 505 | 937 | 58.59% |
| SNAP240517C00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.37 | 0.36 | 0.37 | +0.17 | +73.91% | 501 | 3,394 | 56.45% |
| SNAP240517C00017500 | 2024-05-01 3:25PM EDT | 17.50 | 0.26 | 0.25 | 0.27 | +0.11 | +73.33% | 215 | 3,122 | 57.42% |
| SNAP240517C00018000 | 2024-05-01 3:19PM EDT | 18.00 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 340 | 9,851 | 59.18% |
| SNAP240517C00019000 | 2024-05-01 3:25PM EDT | 19.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 132 | 1,497 | 60.55% |
| SNAP240517C00020000 | 2024-05-01 3:25PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.02 | +100.00% | 829 | 3,706 | 62.89% |
| SNAP240517C00021000 | 2024-05-01 3:15PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 86 | 591 | 65.63% |
| SNAP240517C00022000 | 2024-05-01 1:46PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 371 | 2,590 | 71.88% |
| SNAP240517C00023000 | 2024-05-01 3:12PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 290 | 1,346 | 77.34% |
| SNAP240517C00024000 | 2024-05-01 1:19PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 342 | 84.38% |
| SNAP240517C00025000 | 2024-04-30 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 856 | 87.50% |
| SNAP240517C00026000 | 2024-04-26 9:37AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,034 | 98.44% |
| SNAP240517C00027000 | 2024-04-30 11:02AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 156 | 99.22% |
| SNAP240517C00028000 | 2024-03-18 2:07PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 86 | 121.88% |
| SNAP240517C00029000 | 2024-03-11 1:27PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 125.00% |
| SNAP240517C00030000 | 2024-04-18 10:11AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 143.75% |
| SNAP240517C00031000 | 2024-03-13 1:40PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 80 | 135.94% |
| SNAP240517C00032000 | 2024-05-01 9:57AM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 115 | 137.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00003000 | 2024-04-25 3:26PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| SNAP240517P00004000 | 2024-04-29 3:29PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,751 | 200.00% |
| SNAP240517P00006000 | 2024-05-01 9:31AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 2 | 436 | 175.00% |
| SNAP240517P00006500 | 2024-04-25 11:51AM EDT | 6.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 22 | 171.88% |
| SNAP240517P00007000 | 2024-05-01 12:50PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,088 | 143.75% |
| SNAP240517P00007500 | 2024-04-26 12:40PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 33 | 84 | 165.63% |
| SNAP240517P00008000 | 2024-05-01 12:50PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,252 | 134.38% |
| SNAP240517P00008500 | 2024-05-01 10:00AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 212 | 125.00% |
| SNAP240517P00009000 | 2024-05-01 3:27PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 9,720 | 118.75% |
| SNAP240517P00009500 | 2024-04-30 10:04AM EDT | 9.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 212 | 178.13% |
| SNAP240517P00010000 | 2024-05-01 3:09PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 187 | 13,571 | 99.22% |
| SNAP240517P00010500 | 2024-05-01 1:25PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 191 | 90.63% |
| SNAP240517P00011000 | 2024-05-01 3:29PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 37 | 11,671 | 81.25% |
| SNAP240517P00011500 | 2024-05-01 9:31AM EDT | 11.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 35 | 2,816 | 68.75% |
| SNAP240517P00012000 | 2024-05-01 3:14PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,352 | 16,251 | 64.06% |
| SNAP240517P00012500 | 2024-05-01 3:27PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 55 | 1,539 | 60.94% |
| SNAP240517P00013000 | 2024-05-01 3:04PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 340 | 5,533 | 56.25% |
| SNAP240517P00013500 | 2024-05-01 2:50PM EDT | 13.50 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 157 | 2,137 | 53.52% |
| SNAP240517P00014000 | 2024-05-01 3:32PM EDT | 14.00 | 0.11 | 0.09 | 0.10 | -0.17 | -62.96% | 1,174 | 3,051 | 50.00% |
| SNAP240517P00014500 | 2024-05-01 3:26PM EDT | 14.50 | 0.16 | 0.15 | 0.17 | -0.30 | -65.22% | 1,127 | 2,991 | 49.02% |
| SNAP240517P00015000 | 2024-05-01 3:29PM EDT | 15.00 | 0.25 | 0.27 | 0.30 | -0.43 | -63.24% | 3,442 | 6,254 | 49.12% |
| SNAP240517P00015500 | 2024-05-01 3:26PM EDT | 15.50 | 0.41 | 0.45 | 0.47 | -0.51 | -55.43% | 2,780 | 315 | 48.05% |
| SNAP240517P00016000 | 2024-05-01 3:13PM EDT | 16.00 | 0.61 | 0.67 | 0.68 | -0.70 | -53.44% | 797 | 582 | 45.70% |
| SNAP240517P00016500 | 2024-05-01 3:26PM EDT | 16.50 | 0.89 | 0.95 | 0.97 | -0.77 | -46.39% | 44 | 7 | 44.73% |
| SNAP240517P00017000 | 2024-05-01 3:26PM EDT | 17.00 | 1.22 | 1.32 | 1.34 | -0.71 | -36.79% | 24 | 372 | 45.51% |
| SNAP240517P00017500 | 2024-05-01 1:46PM EDT | 17.50 | 1.83 | 1.68 | 1.71 | -0.62 | -25.31% | 1 | 7 | 41.41% |
| SNAP240517P00018000 | 2024-04-25 2:40PM EDT | 18.00 | 6.75 | 2.10 | 2.16 | 0.00 | - | 125 | 503 | 41.41% |
| SNAP240517P00019000 | 2024-05-01 10:07AM EDT | 19.00 | 3.55 | 2.99 | 3.05 | -0.81 | -18.58% | 1 | 189 | 0.00% |
| SNAP240517P00020000 | 2024-05-01 2:39PM EDT | 20.00 | 3.77 | 3.95 | 4.35 | -1.78 | -32.07% | 2 | 3 | 63.67% |
| SNAP240517P00021000 | 2024-04-25 10:43AM EDT | 21.00 | 10.05 | 4.90 | 5.15 | 0.00 | - | 5 | 6 | 73.83% |
| SNAP240517P00022000 | 2024-04-26 2:45PM EDT | 22.00 | 6.80 | 5.25 | 6.70 | -0.75 | -9.93% | 1 | 12 | 160.16% |
| SNAP240517P00023000 | 2024-04-26 2:35PM EDT | 23.00 | 8.50 | 5.85 | 7.05 | 0.00 | - | 227 | 0 | 0.00% |
| SNAP240517P00024000 | 2024-04-26 2:35PM EDT | 24.00 | 9.50 | 7.95 | 8.45 | 0.00 | - | 166 | 0 | 115.23% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 25.00 | 10.45 | 8.90 | 9.00 | 0.00 | - | 196 | 0 | 0.00% |
| SNAP240517P00026000 | 2024-05-01 9:47AM EDT | 26.00 | 10.80 | 9.95 | 10.05 | -0.45 | -4.00% | 20 | 0 | 0.00% |
| SNAP240517P00027000 | 2024-04-26 12:52PM EDT | 27.00 | 12.25 | 10.10 | 11.70 | 0.00 | - | 105 | 0 | 215.04% |
| SNAP240517P00028000 | 2024-04-29 3:24PM EDT | 28.00 | 13.50 | 10.75 | 12.35 | 0.00 | - | 2 | 0 | 177.73% |
| SNAP240517P00029000 | 2024-04-26 10:30AM EDT | 29.00 | 15.10 | 12.45 | 13.10 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240517P00030000 | 2024-04-30 9:33AM EDT | 30.00 | 14.80 | 13.90 | 14.25 | -0.70 | -4.52% | 2 | 0 | 173.05% |
| SNAP240517P00031000 | 2024-04-29 10:03AM EDT | 31.00 | 16.50 | 14.90 | 15.25 | 0.00 | - | 2 | 2 | 179.69% |
| SNAP240517P00032000 | 2024-04-26 10:30AM EDT | 32.00 | 18.10 | 15.25 | 16.60 | 0.00 | - | 60 | 0 | 244.14% |
© 2024 Yahoo. All rights reserved.