UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 -2.81 (-3.43%) GOLD FUTURES
2,326.40 +23.50 (+1.02%) DOW
37,907.14 +91.22 (+0.24%) Bitcoin GBP
45,715.99 -1,761.19 (-3.71%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 12.30 | 14.55 | 0.00 | - | 4 | 5 | 271.88% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 10.25 | 12.55 | 0.00 | - | 5 | 10 | 186.72% |
| SNAP240816C00006000 | 2024-04-25 3:35PM EDT | 6.00 | 5.75 | 9.45 | 10.25 | 0.00 | - | 200 | 87 | 144.73% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 8.80 | 9.05 | 0.00 | - | 55 | 45 | 80.47% |
| SNAP240816C00008000 | 2024-04-29 9:34AM EDT | 8.00 | 6.25 | 7.95 | 8.05 | 0.00 | - | 1 | 105 | 81.64% |
| SNAP240816C00009000 | 2024-05-01 2:26PM EDT | 9.00 | 7.15 | 7.05 | 7.15 | +1.63 | +29.53% | 1 | 870 | 79.88% |
| SNAP240816C00010000 | 2024-05-01 11:47AM EDT | 10.00 | 6.16 | 5.45 | 6.25 | +0.55 | +9.80% | 6 | 341 | 78.71% |
| SNAP240816C00011000 | 2024-05-01 3:00PM EDT | 11.00 | 5.60 | 5.35 | 5.45 | +0.97 | +20.95% | 106 | 2,499 | 74.71% |
| SNAP240816C00012000 | 2024-05-01 3:23PM EDT | 12.00 | 4.81 | 4.55 | 4.65 | +0.89 | +22.70% | 8 | 5,068 | 71.29% |
| SNAP240816C00013000 | 2024-05-01 2:54PM EDT | 13.00 | 4.07 | 3.80 | 3.90 | +0.62 | +17.97% | 92 | 10,693 | 68.02% |
| SNAP240816C00014000 | 2024-05-01 3:31PM EDT | 14.00 | 3.38 | 3.15 | 3.25 | +0.60 | +21.58% | 62 | 11,423 | 66.36% |
| SNAP240816C00015000 | 2024-05-01 1:41PM EDT | 15.00 | 2.73 | 2.65 | 2.71 | +0.48 | +21.33% | 107 | 9,872 | 66.60% |
| SNAP240816C00016000 | 2024-05-01 3:30PM EDT | 16.00 | 2.33 | 2.16 | 2.19 | +0.50 | +27.32% | 800 | 14,451 | 65.09% |
| SNAP240816C00017000 | 2024-05-01 3:35PM EDT | 17.00 | 1.83 | 1.77 | 1.80 | +0.35 | +23.65% | 617 | 6,270 | 65.04% |
| SNAP240816C00018000 | 2024-05-01 3:40PM EDT | 18.00 | 1.45 | 1.43 | 1.46 | +0.21 | +16.94% | 2,125 | 4,934 | 64.60% |
| SNAP240816C00019000 | 2024-05-01 12:24PM EDT | 19.00 | 1.26 | 1.16 | 1.22 | +0.27 | +27.27% | 41 | 750 | 65.04% |
| SNAP240816C00020000 | 2024-05-01 3:24PM EDT | 20.00 | 1.06 | 0.94 | 0.99 | +0.34 | +47.22% | 98 | 4,148 | 65.04% |
| SNAP240816C00021000 | 2024-05-01 11:29AM EDT | 21.00 | 0.78 | 0.76 | 0.79 | +0.11 | +16.42% | 15 | 1,178 | 64.84% |
| SNAP240816C00022000 | 2024-05-01 1:06PM EDT | 22.00 | 0.70 | 0.61 | 0.64 | +0.19 | +37.25% | 23 | 1,252 | 64.84% |
| SNAP240816C00023000 | 2024-04-30 3:28PM EDT | 23.00 | 0.41 | 0.49 | 0.52 | 0.00 | - | 41 | 113 | 64.94% |
| SNAP240816C00024000 | 2024-05-01 1:24PM EDT | 24.00 | 0.44 | 0.40 | 0.43 | +0.09 | +25.71% | 50 | 69 | 65.33% |
| SNAP240816C00025000 | 2024-05-01 3:16PM EDT | 25.00 | 0.39 | 0.33 | 0.35 | +0.11 | +39.29% | 36 | 654 | 65.63% |
| SNAP240816C00026000 | 2024-04-30 10:05AM EDT | 26.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 5 | 28 | 66.31% |
| SNAP240816C00027000 | 2024-04-01 2:32PM EDT | 27.00 | 0.09 | 0.23 | 0.26 | 0.00 | - | 60 | 76 | 67.29% |
| SNAP240816C00028000 | 2024-04-18 11:55AM EDT | 28.00 | 0.12 | 0.18 | 0.21 | 0.00 | - | 10 | 385 | 66.99% |
| SNAP240816C00029000 | 2024-04-26 11:54AM EDT | 29.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 12 | 582 | 67.58% |
| SNAP240816C00030000 | 2024-05-01 9:50AM EDT | 30.00 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 3 | 290 | 68.16% |
| SNAP240816C00031000 | 2024-05-01 1:06PM EDT | 31.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 2 | 523 | 68.75% |
| SNAP240816C00032000 | 2024-04-30 10:39AM EDT | 32.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 1 | 426 | 70.12% |
| SNAP240816C00035000 | 2024-05-01 12:14PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 10 | 804 | 72.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-04-25 12:33PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,440 | 2,177 | 103.13% |
| SNAP240816P00005000 | 2024-04-16 9:30AM EDT | 5.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 291 | 103.13% |
| SNAP240816P00006000 | 2024-04-30 12:12PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 1,591 | 78.13% |
| SNAP240816P00007000 | 2024-05-01 3:35PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 50 | 10,503 | 75.00% |
| SNAP240816P00008000 | 2024-05-01 3:00PM EDT | 8.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 11 | 1,621 | 71.09% |
| SNAP240816P00009000 | 2024-05-01 2:41PM EDT | 9.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 1,000 | 3,040 | 69.53% |
| SNAP240816P00010000 | 2024-05-01 3:34PM EDT | 10.00 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 367 | 3,091 | 66.41% |
| SNAP240816P00011000 | 2024-05-01 12:29PM EDT | 11.00 | 0.38 | 0.35 | 0.37 | -0.10 | -20.83% | 25 | 5,125 | 65.04% |
| SNAP240816P00012000 | 2024-05-01 1:43PM EDT | 12.00 | 0.56 | 0.55 | 0.58 | -0.13 | -18.84% | 92 | 2,010 | 63.77% |
| SNAP240816P00013000 | 2024-05-01 3:31PM EDT | 13.00 | 0.78 | 0.80 | 0.82 | -0.21 | -21.21% | 465 | 4,222 | 61.52% |
| SNAP240816P00014000 | 2024-05-01 3:24PM EDT | 14.00 | 1.10 | 1.16 | 1.21 | -0.33 | -23.08% | 13 | 3,267 | 61.52% |
| SNAP240816P00015000 | 2024-05-01 3:42PM EDT | 15.00 | 1.61 | 1.61 | 1.63 | -0.29 | -16.02% | 886 | 2,904 | 60.74% |
| SNAP240816P00016000 | 2024-05-01 3:05PM EDT | 16.00 | 2.02 | 2.09 | 2.12 | -0.49 | -19.52% | 34 | 1,043 | 59.23% |
| SNAP240816P00017000 | 2024-05-01 3:30PM EDT | 17.00 | 2.57 | 2.69 | 2.73 | -0.53 | -17.10% | 26 | 2,261 | 59.08% |
| SNAP240816P00018000 | 2024-05-01 3:16PM EDT | 18.00 | 3.15 | 3.35 | 3.40 | -0.80 | -20.25% | 114 | 173 | 58.69% |
| SNAP240816P00019000 | 2024-05-01 9:33AM EDT | 19.00 | 4.55 | 4.00 | 4.10 | -0.35 | -7.14% | 13 | 72 | 56.64% |
| SNAP240816P00020000 | 2024-05-01 12:47PM EDT | 20.00 | 4.83 | 4.80 | 4.85 | -0.77 | -13.75% | 2 | 434 | 55.96% |
| SNAP240816P00021000 | 2024-04-18 1:57PM EDT | 21.00 | 9.55 | 5.60 | 5.70 | 0.00 | - | 60 | 88 | 55.47% |
| SNAP240816P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 7.58 | 6.45 | 6.55 | 0.00 | - | 1 | 88 | 54.25% |
| SNAP240816P00023000 | 2024-04-24 12:10PM EDT | 23.00 | 12.05 | 7.00 | 7.45 | 0.00 | - | 8 | 8 | 56.45% |
| SNAP240816P00024000 | 2024-04-24 11:56AM EDT | 24.00 | 13.00 | 8.25 | 8.40 | 0.00 | - | 1 | 1 | 53.42% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 8.55 | 9.70 | 0.00 | - | 5 | 5 | 76.56% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 210.35% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 256.64% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 12.75 | 13.25 | 0.00 | - | 1 | 0 | 63.67% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 224.81% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 237.99% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 213.87% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 215.53% |
© 2024 Yahoo. All rights reserved.