Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 0.00% |
| SNAP240621C00002000 | 2024-04-26 9:46AM EDT | 2.00 | 12.16 | 12.80 | 14.90 | 0.00 | - | 2 | 126 | 279.69% |
| SNAP240621C00003000 | 2024-04-26 2:11PM EDT | 3.00 | 11.55 | 12.30 | 13.40 | 0.00 | - | 1 | 62 | 223.44% |
| SNAP240621C00004000 | 2024-04-30 9:40AM EDT | 4.00 | 11.00 | 11.55 | 12.10 | 0.00 | - | 1 | 124 | 167.19% |
| SNAP240621C00005000 | 2024-04-26 12:56PM EDT | 5.00 | 9.90 | 10.55 | 12.35 | 0.00 | - | 7 | 261 | 287.50% |
| SNAP240621C00006000 | 2024-04-25 11:35AM EDT | 6.00 | 5.15 | 9.80 | 10.00 | 0.00 | - | 1 | 82 | 151.56% |
| SNAP240621C00007000 | 2024-04-30 9:36AM EDT | 7.00 | 7.70 | 8.85 | 9.25 | 0.00 | - | 1 | 60 | 159.57% |
| SNAP240621C00008000 | 2024-05-01 11:29AM EDT | 8.00 | 7.80 | 7.70 | 7.90 | +0.50 | +6.85% | 2 | 987 | 50.00% |
| SNAP240621C00009000 | 2024-04-30 10:18AM EDT | 9.00 | 6.30 | 6.85 | 6.95 | 0.00 | - | 8 | 413 | 93.75% |
| SNAP240621C00010000 | 2024-05-01 11:14AM EDT | 10.00 | 5.80 | 5.90 | 6.00 | +0.50 | +9.43% | 2 | 5,155 | 86.72% |
| SNAP240621C00011000 | 2024-05-01 11:31AM EDT | 11.00 | 4.90 | 4.60 | 4.95 | +0.63 | +14.75% | 30 | 3,646 | 71.88% |
| SNAP240621C00012000 | 2024-05-01 11:34AM EDT | 12.00 | 4.00 | 4.00 | 4.10 | +0.69 | +20.85% | 23 | 10,800 | 67.58% |
| SNAP240621C00013000 | 2024-05-01 11:44AM EDT | 13.00 | 3.10 | 3.05 | 3.15 | +0.51 | +19.69% | 336 | 9,127 | 56.64% |
| SNAP240621C00014000 | 2024-05-01 11:43AM EDT | 14.00 | 2.35 | 2.35 | 2.39 | +0.54 | +29.83% | 97 | 8,634 | 56.93% |
| SNAP240621C00015000 | 2024-05-01 11:43AM EDT | 15.00 | 1.70 | 1.69 | 1.72 | +0.43 | +33.86% | 535 | 18,187 | 54.69% |
| SNAP240621C00016000 | 2024-05-01 11:44AM EDT | 16.00 | 1.18 | 1.17 | 1.20 | +0.34 | +40.48% | 1,023 | 9,654 | 53.61% |
| SNAP240621C00017000 | 2024-05-01 11:44AM EDT | 17.00 | 0.79 | 0.77 | 0.79 | +0.24 | +43.64% | 378 | 19,891 | 52.44% |
| SNAP240621C00018000 | 2024-05-01 11:37AM EDT | 18.00 | 0.50 | 0.50 | 0.53 | +0.13 | +35.14% | 37 | 5,526 | 52.73% |
| SNAP240621C00019000 | 2024-05-01 10:46AM EDT | 19.00 | 0.30 | 0.32 | 0.33 | +0.07 | +30.43% | 13 | 1,818 | 52.54% |
| SNAP240621C00020000 | 2024-05-01 11:31AM EDT | 20.00 | 0.22 | 0.20 | 0.22 | +0.07 | +53.85% | 243 | 17,018 | 53.13% |
| SNAP240621C00021000 | 2024-05-01 11:32AM EDT | 21.00 | 0.13 | 0.12 | 0.16 | +0.02 | +18.18% | 1 | 657 | 54.30% |
| SNAP240621C00022000 | 2024-05-01 11:18AM EDT | 22.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 20 | 14,646 | 55.47% |
| SNAP240621C00023000 | 2024-05-01 11:08AM EDT | 23.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 4 | 779 | 57.42% |
| SNAP240621C00024000 | 2024-05-01 11:19AM EDT | 24.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 20 | 1,210 | 58.98% |
| SNAP240621C00025000 | 2024-05-01 11:39AM EDT | 25.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 107 | 3,133 | 60.94% |
| SNAP240621C00026000 | 2024-05-01 11:17AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 221 | 60.94% |
| SNAP240621C00027000 | 2024-05-01 11:15AM EDT | 27.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 20 | 545 | 62.50% |
| SNAP240621C00028000 | 2024-04-24 12:39PM EDT | 28.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 794 | 67.97% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 172 | 67.19% |
| SNAP240621C00030000 | 2024-04-30 11:16AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 4,262 | 72.66% |
| SNAP240621C00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 207 | 73.44% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 207 | 112.70% |
| SNAP240621C00035000 | 2024-04-18 12:58PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 172 | 98.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 473.44% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 206.25% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-04-26 11:48AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,402 | 150.00% |
| SNAP240621P00005000 | 2024-04-25 3:59PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5,713 | 125.00% |
| SNAP240621P00006000 | 2024-04-29 12:59PM EDT | 6.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 2,603 | 166.02% |
| SNAP240621P00007000 | 2024-04-30 1:09PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,522 | 95.31% |
| SNAP240621P00008000 | 2024-05-01 10:09AM EDT | 8.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 16,477 | 86.72% |
| SNAP240621P00009000 | 2024-05-01 10:12AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 6,390 | 73.44% |
| SNAP240621P00010000 | 2024-05-01 9:50AM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 47 | 10,744 | 64.06% |
| SNAP240621P00011000 | 2024-05-01 10:52AM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 96 | 9,619 | 57.42% |
| SNAP240621P00012000 | 2024-05-01 11:27AM EDT | 12.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 114 | 7,665 | 53.52% |
| SNAP240621P00013000 | 2024-05-01 11:38AM EDT | 13.00 | 0.22 | 0.22 | 0.23 | -0.11 | -32.35% | 1,808 | 11,392 | 51.17% |
| SNAP240621P00014000 | 2024-05-01 11:32AM EDT | 14.00 | 0.43 | 0.41 | 0.43 | -0.19 | -30.65% | 269 | 9,637 | 49.41% |
| SNAP240621P00015000 | 2024-05-01 10:58AM EDT | 15.00 | 0.80 | 0.75 | 0.76 | -0.27 | -25.23% | 221 | 6,008 | 48.15% |
| SNAP240621P00016000 | 2024-05-01 11:46AM EDT | 16.00 | 1.27 | 1.24 | 1.26 | -0.33 | -21.02% | 143 | 3,840 | 48.44% |
| SNAP240621P00017000 | 2024-05-01 11:45AM EDT | 17.00 | 1.85 | 1.86 | 1.88 | -0.48 | -20.60% | 105 | 1,488 | 48.05% |
| SNAP240621P00018000 | 2024-05-01 10:20AM EDT | 18.00 | 2.77 | 2.54 | 2.61 | -0.78 | -21.97% | 50 | 687 | 47.46% |
| SNAP240621P00019000 | 2024-04-26 10:09AM EDT | 19.00 | 5.35 | 3.40 | 3.45 | 0.00 | - | 1 | 856 | 47.85% |
| SNAP240621P00020000 | 2024-05-01 10:51AM EDT | 20.00 | 4.46 | 4.25 | 4.35 | -0.55 | -10.98% | 45 | 3,049 | 48.44% |
| SNAP240621P00021000 | 2024-04-26 1:35PM EDT | 21.00 | 6.25 | 5.20 | 5.90 | 0.00 | - | 4 | 1 | 70.41% |
| SNAP240621P00022000 | 2024-04-25 10:38AM EDT | 22.00 | 11.10 | 6.15 | 6.25 | 0.00 | - | 4 | 5 | 48.83% |
| SNAP240621P00023000 | 2024-04-25 10:59AM EDT | 23.00 | 12.10 | 7.20 | 7.25 | 0.00 | - | 1,170 | 6 | 54.30% |
| SNAP240621P00024000 | 2024-04-25 11:23AM EDT | 24.00 | 12.90 | 7.65 | 8.75 | 0.00 | - | 1 | 1 | 103.71% |
| SNAP240621P00025000 | 2024-03-05 12:08PM EDT | 25.00 | 14.15 | 13.75 | 13.80 | 0.00 | - | 20 | 0 | 291.80% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 270.22% |
| SNAP240621P00027000 | 2024-02-07 3:34PM EDT | 27.00 | 15.80 | 14.15 | 15.00 | 0.00 | - | 290 | 0 | 254.59% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 284.96% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 317.09% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 296.34% |
| SNAP240621P00031000 | 2024-01-30 11:01AM EDT | 31.00 | 14.45 | 19.90 | 20.00 | 0.00 | - | - | 0 | 335.25% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 326.66% |
| SNAP240621P00035000 | 2024-04-22 9:45AM EDT | 35.00 | 23.60 | 19.20 | 20.50 | 0.00 | - | 1 | 1 | 163.18% |
© 2024 Yahoo. All rights reserved.