UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,314.80 +11.90 (+0.52%) DOW
37,940.80 +124.88 (+0.33%) Bitcoin GBP
45,612.74 -2,680.50 (-5.55%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-04-30 10:15AM EDT | 5.00 | 10.22 | 10.85 | 11.25 | -0.11 | -1.06% | 3 | 6 | 134.77% |
| SNAP240920C00006000 | 2024-04-29 1:51PM EDT | 6.00 | 8.85 | 9.90 | 10.05 | 0.00 | - | 1 | 22 | 106.64% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 8.25 | 9.50 | 0.00 | - | 12 | 16 | 78.71% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 8.00 | 4.28 | 7.75 | 9.00 | 0.00 | - | 1 | 33 | 108.01% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 9.00 | 6.85 | 6.50 | 7.45 | +1.05 | +18.10% | 20 | 641 | 66.80% |
| SNAP240920C00010000 | 2024-04-30 12:16PM EDT | 10.00 | 5.61 | 6.25 | 6.35 | 0.00 | - | 14 | 315 | 75.98% |
| SNAP240920C00011000 | 2024-05-01 12:15PM EDT | 11.00 | 5.57 | 5.45 | 5.55 | +0.57 | +11.40% | 2 | 714 | 73.14% |
| SNAP240920C00012000 | 2024-05-01 12:07PM EDT | 12.00 | 4.85 | 4.70 | 4.80 | +0.62 | +14.66% | 3 | 1,070 | 70.51% |
| SNAP240920C00013000 | 2024-05-01 12:51PM EDT | 13.00 | 4.19 | 4.00 | 4.10 | +0.64 | +18.03% | 38 | 625 | 67.97% |
| SNAP240920C00014000 | 2024-04-30 2:46PM EDT | 14.00 | 3.08 | 3.40 | 3.50 | +0.03 | +0.98% | 100 | 1,614 | 66.85% |
| SNAP240920C00015000 | 2024-05-01 10:57AM EDT | 15.00 | 2.85 | 2.82 | 2.93 | +0.36 | +14.46% | 67 | 1,086 | 64.75% |
| SNAP240920C00016000 | 2024-05-01 1:06PM EDT | 16.00 | 2.42 | 2.43 | 2.44 | +0.38 | +18.63% | 25 | 1,506 | 64.70% |
| SNAP240920C00017000 | 2024-05-01 12:34PM EDT | 17.00 | 2.13 | 2.03 | 2.05 | +0.38 | +21.71% | 54 | 1,768 | 64.21% |
| SNAP240920C00018000 | 2024-05-01 12:32PM EDT | 18.00 | 1.79 | 1.68 | 1.72 | +0.37 | +26.06% | 40 | 1,247 | 63.77% |
| SNAP240920C00019000 | 2024-05-01 12:23PM EDT | 19.00 | 1.48 | 1.40 | 1.43 | +0.34 | +29.82% | 5 | 780 | 63.53% |
| SNAP240920C00020000 | 2024-05-01 1:04PM EDT | 20.00 | 1.17 | 1.16 | 1.19 | +0.24 | +25.81% | 9 | 3,866 | 63.28% |
| SNAP240920C00021000 | 2024-05-01 12:23PM EDT | 21.00 | 1.02 | 0.97 | 0.99 | +0.24 | +30.77% | 24 | 835 | 63.28% |
| SNAP240920C00022000 | 2024-05-01 11:33AM EDT | 22.00 | 0.79 | 0.80 | 0.82 | +0.21 | +36.21% | 12 | 542 | 63.09% |
| SNAP240920C00023000 | 2024-05-01 11:58AM EDT | 23.00 | 0.67 | 0.66 | 0.69 | +0.15 | +28.85% | 41 | 574 | 63.18% |
| SNAP240920C00024000 | 2024-05-01 12:53PM EDT | 24.00 | 0.58 | 0.55 | 0.57 | +0.13 | +28.89% | 94 | 159 | 63.09% |
| SNAP240920C00025000 | 2024-04-30 1:33PM EDT | 25.00 | 0.33 | 0.46 | 0.48 | 0.00 | - | 51 | 168 | 63.28% |
| SNAP240920C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 0.27 | 0.38 | 0.41 | 0.00 | - | 1 | 57 | 63.48% |
| SNAP240920C00027000 | 2024-04-30 9:40AM EDT | 27.00 | 0.23 | 0.32 | 0.34 | 0.00 | - | 10 | 25 | 63.57% |
| SNAP240920C00028000 | 2024-02-02 2:01PM EDT | 28.00 | 0.98 | 0.11 | 0.13 | 0.00 | - | 5 | 10 | 53.32% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.23 | 0.25 | 0.00 | - | 3 | 1 | 64.26% |
| SNAP240920C00030000 | 2024-04-30 9:49AM EDT | 30.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 1 | 374 | 64.55% |
| SNAP240920C00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 13 | 266 | 64.84% |
| SNAP240920C00032000 | 2024-04-30 11:57AM EDT | 32.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 6 | 980 | 65.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 200 | 821 | 173.44% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 30 | 830 | 143.95% |
| SNAP240920P00005000 | 2024-04-17 11:14AM EDT | 5.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 3 | 320 | 109.77% |
| SNAP240920P00006000 | 2024-04-30 9:45AM EDT | 6.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 3,724 | 74.22% |
| SNAP240920P00007000 | 2024-05-01 1:05PM EDT | 7.00 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 20 | 4,979 | 69.53% |
| SNAP240920P00008000 | 2024-05-01 10:07AM EDT | 8.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 1 | 3,888 | 66.02% |
| SNAP240920P00009000 | 2024-04-30 3:10PM EDT | 9.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 15 | 6,810 | 64.26% |
| SNAP240920P00010000 | 2024-05-01 11:41AM EDT | 10.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 10 | 2,224 | 62.31% |
| SNAP240920P00011000 | 2024-05-01 12:09PM EDT | 11.00 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 9 | 9,435 | 60.74% |
| SNAP240920P00012000 | 2024-05-01 12:49PM EDT | 12.00 | 0.67 | 0.67 | 0.69 | -0.13 | -16.25% | 26 | 1,556 | 59.33% |
| SNAP240920P00013000 | 2024-05-01 12:37PM EDT | 13.00 | 0.98 | 0.97 | 1.00 | -0.19 | -16.24% | 13 | 1,137 | 58.50% |
| SNAP240920P00014000 | 2024-05-01 10:40AM EDT | 14.00 | 1.41 | 1.35 | 1.38 | -0.11 | -7.24% | 5 | 653 | 57.81% |
| SNAP240920P00015000 | 2024-05-01 12:10PM EDT | 15.00 | 1.77 | 1.80 | 1.82 | -0.28 | -13.66% | 19 | 1,038 | 56.89% |
| SNAP240920P00016000 | 2024-05-01 12:25PM EDT | 16.00 | 2.30 | 2.31 | 2.34 | -0.32 | -12.21% | 28 | 959 | 55.96% |
| SNAP240920P00017000 | 2024-05-01 12:23PM EDT | 17.00 | 2.88 | 2.90 | 2.93 | -0.37 | -11.38% | 11 | 544 | 55.23% |
| SNAP240920P00018000 | 2024-05-01 12:33PM EDT | 18.00 | 3.50 | 3.55 | 3.60 | -0.40 | -10.26% | 172 | 97 | 54.64% |
| SNAP240920P00019000 | 2024-04-24 9:56AM EDT | 19.00 | 8.05 | 4.25 | 4.30 | 0.00 | - | 1 | 171 | 53.61% |
| SNAP240920P00020000 | 2024-04-26 9:40AM EDT | 20.00 | 6.35 | 5.00 | 5.05 | 0.00 | - | 4 | 334 | 52.49% |
| SNAP240920P00021000 | 2024-04-30 9:39AM EDT | 21.00 | 6.55 | 5.50 | 5.85 | 0.00 | - | 1 | 239 | 52.30% |
| SNAP240920P00022000 | 2024-04-25 10:25AM EDT | 22.00 | 11.15 | 6.60 | 6.70 | 0.00 | - | 1 | 152 | 51.66% |
| SNAP240920P00023000 | 2024-04-26 9:34AM EDT | 23.00 | 8.65 | 7.45 | 7.55 | 0.00 | - | 96 | 67 | 49.71% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 8.35 | 8.50 | 0.00 | - | 1 | 8 | 50.98% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 9.30 | 9.40 | 0.00 | - | 50 | 52 | 48.63% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 10.00 | 10.35 | 0.00 | - | 6 | 3 | 48.05% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 167.77% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 198.24% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 12.95 | 13.30 | 0.00 | - | 7 | 5 | 50.78% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 152.10% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 15.10 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 170.56% |
© 2024 Yahoo. All rights reserved.