Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-04-26 9:42AM EDT | 6.00 | 8.00 | 9.40 | 9.95 | 0.00 | - | 5 | 0 | 224.22% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 7.00 | 4.25 | 8.15 | 9.05 | 0.00 | - | 2 | 2 | 225.00% |
| SNAP240524C00007500 | 2024-04-26 9:34AM EDT | 7.50 | 7.00 | 8.30 | 10.40 | 0.00 | - | 3 | 3 | 350.00% |
| SNAP240524C00008000 | 2024-05-01 12:26PM EDT | 8.00 | 8.14 | 7.55 | 8.20 | 0.00 | - | 1 | 7 | 121.88% |
| SNAP240524C00008500 | 2024-04-26 10:14AM EDT | 8.50 | 5.50 | 6.70 | 7.45 | 0.00 | - | 25 | 25 | 150.78% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 9.00 | 5.80 | 6.70 | 7.65 | 0.00 | - | 19 | 14 | 189.06% |
| SNAP240524C00009500 | 2024-04-26 9:46AM EDT | 9.50 | 4.75 | 6.35 | 6.50 | 0.00 | - | 10 | 10 | 119.53% |
| SNAP240524C00010000 | 2024-05-01 3:18PM EDT | 10.00 | 6.24 | 5.00 | 6.20 | 0.00 | - | 1 | 2 | 164.45% |
| SNAP240524C00010500 | 2024-04-26 12:40PM EDT | 10.50 | 4.25 | 4.25 | 6.95 | 0.00 | - | 21 | 172 | 135.94% |
| SNAP240524C00011000 | 2024-04-30 1:54PM EDT | 11.00 | 4.25 | 3.90 | 5.00 | 0.00 | - | 80 | 1,581 | 107.03% |
| SNAP240524C00011500 | 2024-05-01 12:30PM EDT | 11.50 | 4.50 | 4.00 | 4.45 | 0.00 | - | 1 | 240 | 86.72% |
| SNAP240524C00012000 | 2024-05-01 3:07PM EDT | 12.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 12 | 391 | 77.34% |
| SNAP240524C00012500 | 2024-05-01 3:40PM EDT | 12.50 | 3.42 | 3.40 | 4.30 | 0.00 | - | 19 | 181 | 117.58% |
| SNAP240524C00013000 | 2024-05-01 2:11PM EDT | 13.00 | 2.89 | 2.91 | 3.05 | 0.00 | - | 69 | 1,483 | 64.06% |
| SNAP240524C00013500 | 2024-04-30 10:50AM EDT | 13.50 | 2.05 | 2.51 | 2.63 | 0.00 | - | 4 | 138 | 65.82% |
| SNAP240524C00014000 | 2024-05-02 9:55AM EDT | 14.00 | 2.11 | 2.07 | 2.14 | -0.14 | -6.22% | 35 | 2,293 | 58.98% |
| SNAP240524C00014500 | 2024-05-01 3:30PM EDT | 14.50 | 1.80 | 0.96 | 1.80 | 0.00 | - | 77 | 390 | 64.06% |
| SNAP240524C00015000 | 2024-05-02 9:52AM EDT | 15.00 | 1.31 | 1.33 | 1.36 | +0.02 | +1.55% | 107 | 3,688 | 54.88% |
| SNAP240524C00015500 | 2024-05-01 3:52PM EDT | 15.50 | 1.08 | 1.03 | 1.06 | +0.07 | +6.93% | 3 | 158 | 54.39% |
| SNAP240524C00016000 | 2024-05-02 9:38AM EDT | 16.00 | 0.75 | 0.78 | 0.81 | -0.12 | -13.79% | 7 | 991 | 54.20% |
| SNAP240524C00016500 | 2024-05-02 9:35AM EDT | 16.50 | 0.54 | 0.57 | 0.59 | -0.13 | -19.40% | 22 | 554 | 53.32% |
| SNAP240524C00017000 | 2024-05-02 9:37AM EDT | 17.00 | 0.42 | 0.41 | 0.44 | -0.05 | -10.64% | 10 | 518 | 53.52% |
| SNAP240524C00017500 | 2024-05-01 12:20PM EDT | 17.50 | 0.35 | 0.28 | 0.31 | 0.00 | - | 13 | 295 | 52.93% |
| SNAP240524C00018000 | 2024-05-01 1:17PM EDT | 18.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 46 | 97 | 53.52% |
| SNAP240524C00019000 | 2024-05-02 9:54AM EDT | 19.00 | 0.11 | 0.10 | 0.12 | -0.03 | -17.65% | 10 | 120 | 55.47% |
| SNAP240524C00020000 | 2024-05-01 2:55PM EDT | 20.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 222 | 258 | 56.64% |
| SNAP240524C00021000 | 2024-05-01 1:49PM EDT | 21.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 68 | 60.55% |
| SNAP240524C00022500 | 2024-05-02 9:55AM EDT | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 62 | 68.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00006500 | 2024-05-01 2:47PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 85 | 156.25% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 7.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 240.63% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 223.05% |
| SNAP240524P00008000 | 2024-05-01 11:37AM EDT | 8.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 44 | 206.64% |
| SNAP240524P00008500 | 2024-05-01 12:55PM EDT | 8.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 49 | 191.41% |
| SNAP240524P00009000 | 2024-05-01 9:31AM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 176.95% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 16 | 163.28% |
| SNAP240524P00010000 | 2024-05-01 10:01AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 1,000 | 85.94% |
| SNAP240524P00010500 | 2024-05-01 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 205 | 76.56% |
| SNAP240524P00011000 | 2024-04-30 1:31PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 99 | 627 | 69.53% |
| SNAP240524P00011500 | 2024-04-30 10:17AM EDT | 11.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 41 | 270 | 67.19% |
| SNAP240524P00012000 | 2024-05-01 2:15PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 271 | 61.72% |
| SNAP240524P00012500 | 2024-05-01 3:57PM EDT | 12.50 | 0.04 | 0.03 | 0.08 | 0.00 | - | 23 | 350 | 60.94% |
| SNAP240524P00013000 | 2024-05-02 9:44AM EDT | 13.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 20 | 444 | 55.86% |
| SNAP240524P00013500 | 2024-05-01 3:23PM EDT | 13.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 43 | 706 | 52.73% |
| SNAP240524P00014000 | 2024-05-02 9:43AM EDT | 14.00 | 0.17 | 0.15 | 0.19 | +0.02 | +13.33% | 10 | 424 | 51.37% |
| SNAP240524P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.29 | 0.25 | 0.28 | 0.00 | - | 382 | 744 | 50.00% |
| SNAP240524P00015000 | 2024-05-02 9:54AM EDT | 15.00 | 0.43 | 0.40 | 0.43 | +0.09 | +26.47% | 3 | 666 | 50.98% |
| SNAP240524P00015500 | 2024-05-02 9:41AM EDT | 15.50 | 0.62 | 0.60 | 0.62 | 0.00 | - | 138 | 1,207 | 50.10% |
| SNAP240524P00016000 | 2024-05-02 9:50AM EDT | 16.00 | 0.92 | 0.84 | 0.87 | +0.05 | +5.75% | 2 | 231 | 50.00% |
| SNAP240524P00016500 | 2024-05-01 3:47PM EDT | 16.50 | 1.14 | 1.14 | 1.16 | 0.00 | - | 657 | 661 | 49.41% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 6.55 | 7.90 | 0.00 | - | - | 0 | 142.77% |
© 2024 Yahoo. All rights reserved.