Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 5.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240607C00008500 | 2024-05-20 1:22PM EDT | 8.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607C00010000 | 2024-05-17 9:39AM EDT | 10.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240607C00010500 | 2024-04-29 11:05AM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SNAP240607C00011000 | 2024-04-30 12:07PM EDT | 11.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607C00011500 | 2024-05-09 10:02AM EDT | 11.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP240607C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNAP240607C00012500 | 2024-05-17 1:18PM EDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240607C00013000 | 2024-05-20 10:04AM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP240607C00013500 | 2024-05-20 9:30AM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240607C00014000 | 2024-05-13 11:25AM EDT | 14.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240607C00014500 | 2024-05-17 2:18PM EDT | 14.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607C00015000 | 2024-05-20 10:58AM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNAP240607C00015500 | 2024-05-20 3:36PM EDT | 15.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SNAP240607C00016000 | 2024-05-20 3:58PM EDT | 16.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| SNAP240607C00016500 | 2024-05-20 3:52PM EDT | 16.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| SNAP240607C00017000 | 2024-05-20 3:31PM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| SNAP240607C00017500 | 2024-05-20 3:34PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SNAP240607C00018000 | 2024-05-20 3:58PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| SNAP240607C00018500 | 2024-05-20 2:43PM EDT | 18.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SNAP240607C00019000 | 2024-05-20 1:24PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNAP240607C00019500 | 2024-05-20 9:58AM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240607C00020000 | 2024-05-20 1:50PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240607C00021000 | 2024-05-09 9:57AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP240607C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240607C00023000 | 2024-05-08 3:56PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP240607C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00006000 | 2024-04-26 9:39AM EDT | 6.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240607P00008500 | 2024-04-25 2:54PM EDT | 8.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SNAP240607P00010000 | 2024-05-17 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| SNAP240607P00010500 | 2024-05-01 2:53PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240607P00011000 | 2024-05-17 11:54AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240607P00011500 | 2024-05-09 11:37AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP240607P00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SNAP240607P00013000 | 2024-05-20 1:14PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SNAP240607P00013500 | 2024-05-20 10:02AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240607P00014000 | 2024-05-20 3:58PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SNAP240607P00014500 | 2024-05-20 3:23PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SNAP240607P00015000 | 2024-05-20 3:58PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SNAP240607P00015500 | 2024-05-20 3:05PM EDT | 15.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| SNAP240607P00016000 | 2024-05-20 3:01PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SNAP240607P00016500 | 2024-05-20 3:58PM EDT | 16.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SNAP240607P00017000 | 2024-05-20 12:48PM EDT | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240607P00017500 | 2024-05-16 12:22PM EDT | 17.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240607P00018000 | 2024-05-20 9:55AM EDT | 18.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607P00018500 | 2024-05-14 10:02AM EDT | 18.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607P00019000 | 2024-05-17 11:00AM EDT | 19.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240607P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.