UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.99 -2.94 (-3.59%) GOLD FUTURES
2,313.40 +10.50 (+0.46%) DOW
37,961.24 +145.32 (+0.38%) Bitcoin GBP
46,267.96 -2,051.42 (-4.25%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220C00003000 | 2024-04-30 11:24AM EDT | 3.00 | 12.24 | 11.60 | 13.90 | 0.00 | - | 8 | 12 | 236.72% |
| SNAP241220C00005000 | 2024-04-30 10:28AM EDT | 5.00 | 10.33 | 9.40 | 11.95 | 0.00 | - | 1 | 31 | 165.43% |
| SNAP241220C00006000 | 2024-04-26 11:18AM EDT | 6.00 | 8.70 | 8.40 | 11.20 | 0.00 | - | 10 | 21 | 155.18% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 7.00 | 8.60 | 7.50 | 10.60 | 0.00 | - | 1 | 13 | 70.90% |
| SNAP241220C00008000 | 2024-04-30 10:54AM EDT | 8.00 | 8.30 | 7.50 | 8.80 | +0.39 | +4.93% | 2 | 101 | 67.77% |
| SNAP241220C00009000 | 2024-04-26 3:32PM EDT | 9.00 | 6.40 | 6.90 | 8.00 | 0.00 | - | 104 | 355 | 72.75% |
| SNAP241220C00010000 | 2024-05-01 11:54AM EDT | 10.00 | 6.80 | 6.25 | 6.90 | +0.89 | +15.06% | 7 | 496 | 67.19% |
| SNAP241220C00011000 | 2024-05-01 1:27PM EDT | 11.00 | 6.07 | 5.85 | 7.05 | +0.52 | +9.37% | 40 | 45 | 84.03% |
| SNAP241220C00012000 | 2024-05-01 12:34PM EDT | 12.00 | 5.55 | 5.40 | 5.75 | +0.60 | +12.12% | 5 | 482 | 75.68% |
| SNAP241220C00013000 | 2024-05-01 1:49PM EDT | 13.00 | 4.90 | 4.25 | 5.65 | +0.57 | +13.16% | 1 | 511 | 73.54% |
| SNAP241220C00014000 | 2024-05-01 1:49PM EDT | 14.00 | 4.35 | 4.20 | 4.35 | +0.46 | +11.83% | 58 | 21 | 69.43% |
| SNAP241220C00015000 | 2024-05-01 1:51PM EDT | 15.00 | 3.85 | 3.75 | 3.85 | +0.70 | +22.22% | 29 | 4,126 | 68.95% |
| SNAP241220C00016000 | 2024-05-01 12:26PM EDT | 16.00 | 3.50 | 2.94 | 3.70 | +0.57 | +19.45% | 16 | 181 | 67.48% |
| SNAP241220C00017000 | 2024-05-01 1:21PM EDT | 17.00 | 2.88 | 1.73 | 3.35 | +0.44 | +18.03% | 2 | 548 | 59.23% |
| SNAP241220C00020000 | 2024-05-01 12:29PM EDT | 20.00 | 2.10 | 1.48 | 2.33 | +0.34 | +19.32% | 45 | 619 | 63.92% |
| SNAP241220C00022000 | 2024-04-30 2:53PM EDT | 22.00 | 1.37 | 1.12 | 1.97 | 0.00 | - | 27 | 127 | 65.23% |
| SNAP241220C00025000 | 2024-04-30 12:28PM EDT | 25.00 | 0.88 | 0.66 | 1.53 | 0.00 | - | 25 | 153 | 65.67% |
| SNAP241220C00027000 | 2024-04-29 11:14AM EDT | 27.00 | 0.63 | 0.47 | 1.29 | 0.00 | - | 1 | 148 | 66.02% |
| SNAP241220C00030000 | 2024-04-29 10:10AM EDT | 30.00 | 0.46 | 0.43 | 0.96 | 0.00 | - | 1 | 56 | 68.16% |
| SNAP241220C00032000 | 2024-05-01 1:38PM EDT | 32.00 | 0.48 | 0.27 | 0.73 | +0.27 | +128.57% | 37 | 15 | 66.11% |
| SNAP241220C00035000 | 2024-05-01 12:52PM EDT | 35.00 | 0.37 | 0.04 | 0.78 | +0.09 | +32.14% | 11 | 286 | 68.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220P00003000 | 2024-04-26 9:56AM EDT | 3.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 12 | 634 | 138.48% |
| SNAP241220P00005000 | 2024-04-30 10:49AM EDT | 5.00 | 0.07 | 0.05 | 0.31 | 0.00 | - | 1 | 1,777 | 94.92% |
| SNAP241220P00006000 | 2024-04-24 11:08AM EDT | 6.00 | 0.42 | 0.00 | 0.62 | 0.00 | - | 1 | 5,000 | 92.77% |
| SNAP241220P00007000 | 2024-04-29 2:09PM EDT | 7.00 | 0.25 | 0.00 | 0.72 | 0.00 | - | 1 | 1,505 | 83.30% |
| SNAP241220P00008000 | 2024-04-30 11:31AM EDT | 8.00 | 0.36 | 0.27 | 0.69 | 0.00 | - | 27 | 5,422 | 78.42% |
| SNAP241220P00009000 | 2024-04-30 11:17AM EDT | 9.00 | 0.52 | 0.35 | 0.84 | 0.00 | - | 1 | 8 | 72.75% |
| SNAP241220P00010000 | 2024-05-01 12:46PM EDT | 10.00 | 0.67 | 0.43 | 1.04 | -0.10 | -12.99% | 5 | 423 | 67.77% |
| SNAP241220P00011000 | 2024-05-01 11:29AM EDT | 11.00 | 0.94 | 0.62 | 1.29 | -0.17 | -15.32% | 1 | 138 | 64.84% |
| SNAP241220P00012000 | 2024-04-26 1:14PM EDT | 12.00 | 1.45 | 0.82 | 1.64 | 0.00 | - | 24 | 488 | 62.55% |
| SNAP241220P00013000 | 2024-05-01 1:45PM EDT | 13.00 | 1.58 | 1.11 | 2.03 | -0.21 | -11.73% | 31 | 256 | 60.84% |
| SNAP241220P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 2.00 | 1.66 | 2.30 | -0.18 | -8.26% | 35 | 603 | 59.57% |
| SNAP241220P00015000 | 2024-05-01 11:53AM EDT | 15.00 | 2.52 | 2.34 | 2.69 | -0.23 | -8.36% | 41 | 313 | 59.91% |
| SNAP241220P00016000 | 2024-04-26 11:46AM EDT | 16.00 | 3.58 | 2.34 | 3.25 | 0.00 | - | 8 | 67 | 53.93% |
| SNAP241220P00017000 | 2024-04-26 11:10AM EDT | 17.00 | 4.40 | 2.78 | 3.65 | 0.00 | - | 1 | 104 | 58.57% |
| SNAP241220P00020000 | 2024-04-26 1:18PM EDT | 20.00 | 6.25 | 5.05 | 5.80 | 0.00 | - | 2 | 417 | 51.12% |
| SNAP241220P00022000 | 2024-04-29 1:46PM EDT | 22.00 | 7.95 | 6.65 | 7.55 | 0.00 | - | 3 | 147 | 52.25% |
| SNAP241220P00025000 | 2024-04-19 9:59AM EDT | 25.00 | 13.30 | 9.35 | 9.75 | 0.00 | - | 33 | 66 | 53.13% |
| SNAP241220P00027000 | 2024-04-25 12:36PM EDT | 27.00 | 15.95 | 11.05 | 11.45 | 0.00 | - | 9 | 23 | 48.34% |
| SNAP241220P00030000 | 2024-04-19 10:09AM EDT | 30.00 | 18.25 | 13.70 | 14.75 | 0.00 | - | 2 | 3 | 65.53% |
| SNAP241220P00032000 | 2024-04-19 10:26AM EDT | 32.00 | 20.35 | 15.90 | 16.70 | 0.00 | - | 1 | 0 | 50.98% |
| SNAP241220P00035000 | 2024-02-13 1:11PM EDT | 35.00 | 23.75 | 23.50 | 23.65 | 0.00 | - | 11 | 0 | 160.11% |
© 2024 Yahoo. All rights reserved.