UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.87 -3.06 (-3.73%) GOLD FUTURES
2,314.70 +11.80 (+0.51%) DOW
37,968.45 +152.53 (+0.40%) Bitcoin GBP
46,099.83 -2,218.50 (-4.59%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-04-24 3:22PM EDT | 3.00 | 8.10 | 12.20 | 14.25 | 0.00 | - | 1 | 17 | 282.42% |
| SNAP240719C00004000 | 2024-04-30 11:07AM EDT | 4.00 | 11.35 | 10.60 | 13.10 | 0.00 | - | 4 | 13 | 125.00% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 5.00 | 6.65 | 10.65 | 12.10 | 0.00 | - | 2 | 13 | 217.97% |
| SNAP240719C00006000 | 2024-04-29 11:30AM EDT | 6.00 | 8.15 | 9.05 | 10.05 | 0.00 | - | 1 | 23 | 144.53% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 8.00 | 8.55 | 9.20 | 0.00 | - | 2 | 86 | 88.67% |
| SNAP240719C00008000 | 2024-04-30 10:48AM EDT | 8.00 | 7.30 | 8.05 | 8.15 | 0.00 | - | 2 | 232 | 112.50% |
| SNAP240719C00009000 | 2024-05-01 11:45AM EDT | 9.00 | 7.00 | 7.00 | 7.10 | +1.35 | +23.89% | 8 | 1,178 | 91.02% |
| SNAP240719C00010000 | 2024-04-30 12:24PM EDT | 10.00 | 5.25 | 6.10 | 6.20 | 0.00 | - | 1 | 450 | 85.94% |
| SNAP240719C00011000 | 2024-05-01 12:09PM EDT | 11.00 | 5.20 | 4.75 | 5.20 | +1.05 | +25.30% | 12 | 1,789 | 57.23% |
| SNAP240719C00012000 | 2024-05-01 12:04PM EDT | 12.00 | 4.25 | 4.15 | 4.45 | +0.65 | +18.06% | 17 | 4,260 | 68.16% |
| SNAP240719C00013000 | 2024-05-01 1:56PM EDT | 13.00 | 3.35 | 3.35 | 3.45 | +0.63 | +23.16% | 39 | 3,937 | 59.77% |
| SNAP240719C00014000 | 2024-05-01 1:55PM EDT | 14.00 | 2.63 | 2.57 | 2.85 | +0.54 | +25.84% | 32 | 3,704 | 58.79% |
| SNAP240719C00015000 | 2024-05-01 12:49PM EDT | 15.00 | 2.02 | 2.01 | 2.07 | +0.40 | +24.69% | 206 | 6,727 | 55.27% |
| SNAP240719C00016000 | 2024-05-01 2:02PM EDT | 16.00 | 1.50 | 1.49 | 1.54 | +0.35 | +30.43% | 113 | 8,592 | 53.81% |
| SNAP240719C00017000 | 2024-05-01 1:47PM EDT | 17.00 | 1.11 | 1.07 | 1.11 | +0.28 | +33.73% | 91 | 2,043 | 52.54% |
| SNAP240719C00018000 | 2024-05-01 12:34PM EDT | 18.00 | 0.80 | 0.79 | 0.86 | +0.22 | +37.93% | 547 | 1,559 | 53.76% |
| SNAP240719C00019000 | 2024-05-01 12:16PM EDT | 19.00 | 0.58 | 0.55 | 0.59 | +0.15 | +34.88% | 41 | 3,240 | 52.73% |
| SNAP240719C00020000 | 2024-05-01 1:59PM EDT | 20.00 | 0.41 | 0.39 | 0.41 | +0.11 | +36.67% | 102 | 4,533 | 52.54% |
| SNAP240719C00021000 | 2024-05-01 11:50AM EDT | 21.00 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 59 | 465 | 53.22% |
| SNAP240719C00022000 | 2024-05-01 12:17PM EDT | 22.00 | 0.22 | 0.19 | 0.21 | +0.06 | +37.50% | 101 | 576 | 53.13% |
| SNAP240719C00023000 | 2024-05-01 1:50PM EDT | 23.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 21 | 3,254 | 54.10% |
| SNAP240719C00024000 | 2024-05-01 10:10AM EDT | 24.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 6 | 422 | 54.88% |
| SNAP240719C00025000 | 2024-05-01 10:19AM EDT | 25.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1 | 1,136 | 55.86% |
| SNAP240719C00026000 | 2024-04-30 11:09AM EDT | 26.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 21 | 405 | 56.84% |
| SNAP240719C00027000 | 2024-04-29 1:10PM EDT | 27.00 | 0.02 | 0.04 | 0.08 | 0.00 | - | 10 | 284 | 59.38% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 254 | 60.94% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 40 | 125 | 61.72% |
| SNAP240719C00030000 | 2024-04-25 3:32PM EDT | 30.00 | 0.03 | 0.03 | 0.44 | 0.00 | - | 2 | 92 | 88.38% |
| SNAP240719C00031000 | 2024-04-08 12:15PM EDT | 31.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 200 | 100 | 92.77% |
| SNAP240719C00032000 | 2024-04-24 11:44AM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 202 | 65.63% |
| SNAP240719C00035000 | 2024-04-30 10:25AM EDT | 35.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 39 | 574 | 71.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 143.75% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 195.31% |
| SNAP240719P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 38 | 259 | 165.23% |
| SNAP240719P00006000 | 2024-04-30 10:08AM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 498 | 90.63% |
| SNAP240719P00007000 | 2024-04-30 11:53AM EDT | 7.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 150 | 426 | 84.38% |
| SNAP240719P00008000 | 2024-05-01 10:09AM EDT | 8.00 | 0.03 | 0.02 | 0.54 | -0.01 | -25.00% | 9 | 1,082 | 114.06% |
| SNAP240719P00009000 | 2024-05-01 11:59AM EDT | 9.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 11 | 2,237 | 66.41% |
| SNAP240719P00010000 | 2024-05-01 1:06PM EDT | 10.00 | 0.08 | 0.07 | 0.25 | -0.02 | -20.00% | 15 | 2,264 | 71.29% |
| SNAP240719P00011000 | 2024-05-01 2:02PM EDT | 11.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 252 | 2,386 | 53.32% |
| SNAP240719P00012000 | 2024-05-01 1:58PM EDT | 12.00 | 0.22 | 0.19 | 0.20 | -0.07 | -24.14% | 50 | 3,621 | 50.78% |
| SNAP240719P00013000 | 2024-05-01 1:17PM EDT | 13.00 | 0.38 | 0.34 | 0.36 | -0.13 | -25.49% | 383 | 3,599 | 49.32% |
| SNAP240719P00014000 | 2024-05-01 12:38PM EDT | 14.00 | 0.62 | 0.57 | 0.61 | -0.21 | -25.30% | 78 | 1,826 | 47.95% |
| SNAP240719P00015000 | 2024-05-01 2:02PM EDT | 15.00 | 0.96 | 0.92 | 0.96 | -0.34 | -26.15% | 4,477 | 3,539 | 46.48% |
| SNAP240719P00016000 | 2024-05-01 12:58PM EDT | 16.00 | 1.45 | 1.39 | 1.44 | -0.53 | -26.77% | 48 | 580 | 45.70% |
| SNAP240719P00017000 | 2024-05-01 10:57AM EDT | 17.00 | 2.15 | 1.98 | 2.04 | -0.35 | -14.00% | 2 | 763 | 45.12% |
| SNAP240719P00018000 | 2024-05-01 11:06AM EDT | 18.00 | 2.94 | 2.62 | 2.94 | -0.31 | -9.54% | 2 | 284 | 51.95% |
| SNAP240719P00019000 | 2024-04-30 3:47PM EDT | 19.00 | 4.10 | 3.40 | 3.50 | 0.00 | - | 1 | 205 | 42.48% |
| SNAP240719P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 5.55 | 4.25 | 4.35 | 0.00 | - | 10 | 506 | 41.02% |
| SNAP240719P00021000 | 2024-04-26 12:39PM EDT | 21.00 | 6.40 | 5.15 | 5.60 | 0.00 | - | 4 | 4 | 60.74% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 6.10 | 6.25 | 0.00 | - | 1 | 5 | 43.56% |
| SNAP240719P00023000 | 2024-02-12 1:35PM EDT | 23.00 | 11.06 | 11.05 | 11.15 | 0.00 | - | 1 | 0 | 200.64% |
| SNAP240719P00024000 | 2024-02-07 3:37PM EDT | 24.00 | 12.66 | 11.55 | 11.75 | 0.00 | - | 1,060 | 0 | 191.70% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 9.05 | 9.55 | 0.00 | - | 1 | 1 | 61.33% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 244.73% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 207.62% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 247.27% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 263.87% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 13.60 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.