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 +0.12 (+0.15%) GOLD FUTURES
2,329.90 +18.90 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,124.87 -2,041.69 (-4.24%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-05-01 12:38PM EDT | 1.00 | 14.94 | 14.00 | 16.60 | +0.72 | +5.06% | 10 | 70 | 303.91% |
| SNAP250117C00002000 | 2024-04-26 12:50PM EDT | 2.00 | 12.85 | 13.15 | 15.65 | 0.00 | - | 1 | 14 | 221.09% |
| SNAP250117C00003000 | 2024-04-26 2:34PM EDT | 3.00 | 11.55 | 11.60 | 14.45 | 0.00 | - | 16 | 376 | 125.20% |
| SNAP250117C00004000 | 2024-04-30 1:28PM EDT | 4.00 | 11.20 | 11.50 | 12.40 | 0.00 | - | 12 | 121 | 91.80% |
| SNAP250117C00005000 | 2024-05-01 3:45PM EDT | 5.00 | 11.13 | 10.10 | 11.30 | +0.67 | +6.41% | 36 | 4,504 | 113.09% |
| SNAP250117C00006000 | 2024-05-01 3:05PM EDT | 6.00 | 10.60 | 8.80 | 11.85 | +1.62 | +18.04% | 8 | 12 | 98.63% |
| SNAP250117C00007000 | 2024-05-01 11:51AM EDT | 7.00 | 9.25 | 8.85 | 9.45 | +1.20 | +14.91% | 1 | 9 | 74.12% |
| SNAP250117C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 8.85 | 7.30 | 9.45 | +0.85 | +10.63% | 42 | 2,066 | 75.88% |
| SNAP250117C00009000 | 2024-05-01 2:51PM EDT | 9.00 | 7.95 | 6.35 | 8.35 | +1.45 | +22.31% | 1 | 81 | 64.26% |
| SNAP250117C00010000 | 2024-05-01 3:34PM EDT | 10.00 | 7.02 | 6.80 | 7.05 | +0.62 | +9.69% | 50 | 12,882 | 75.05% |
| SNAP250117C00011000 | 2024-04-30 12:16PM EDT | 11.00 | 5.61 | 6.10 | 8.05 | 0.00 | - | 10 | 388 | 96.29% |
| SNAP250117C00012000 | 2024-05-01 2:25PM EDT | 12.00 | 5.85 | 5.55 | 5.90 | +0.80 | +15.84% | 88 | 9,187 | 75.15% |
| SNAP250117C00013000 | 2024-05-01 12:48PM EDT | 13.00 | 5.05 | 4.55 | 6.05 | +0.75 | +17.44% | 15 | 149 | 77.34% |
| SNAP250117C00014000 | 2024-05-01 9:49AM EDT | 14.00 | 4.00 | 4.40 | 5.50 | 0.00 | - | 7 | 200 | 79.88% |
| SNAP250117C00015000 | 2024-05-01 3:48PM EDT | 15.00 | 3.98 | 3.90 | 4.00 | +0.48 | +13.71% | 670 | 31,203 | 68.12% |
| SNAP250117C00016000 | 2024-05-01 3:14PM EDT | 16.00 | 3.72 | 3.45 | 3.55 | +0.62 | +20.00% | 384 | 530 | 67.19% |
| SNAP250117C00017000 | 2024-05-01 3:45PM EDT | 17.00 | 3.10 | 3.05 | 4.15 | +0.41 | +15.24% | 89 | 18,829 | 75.95% |
| SNAP250117C00020000 | 2024-05-01 3:51PM EDT | 20.00 | 2.16 | 2.15 | 2.37 | +0.28 | +14.89% | 143 | 19,884 | 67.09% |
| SNAP250117C00022000 | 2024-05-01 3:02PM EDT | 22.00 | 1.83 | 1.69 | 1.75 | +0.33 | +22.00% | 90 | 33,005 | 65.06% |
| SNAP250117C00025000 | 2024-05-01 3:17PM EDT | 25.00 | 1.24 | 0.99 | 1.23 | +0.19 | +18.10% | 75 | 25,897 | 62.35% |
| SNAP250117C00027000 | 2024-05-01 3:15PM EDT | 27.00 | 1.04 | 0.93 | 0.97 | +0.27 | +35.06% | 8 | 305 | 64.06% |
| SNAP250117C00030000 | 2024-05-01 12:30PM EDT | 30.00 | 0.73 | 0.66 | 0.69 | +0.16 | +28.07% | 3 | 1,786 | 63.82% |
| SNAP250117C00032000 | 2024-05-01 1:49PM EDT | 32.00 | 0.55 | 0.52 | 0.74 | +0.09 | +19.57% | 15 | 5,983 | 66.50% |
| SNAP250117C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.38 | 0.38 | 0.40 | +0.06 | +18.75% | 100 | 3,267 | 63.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-04-25 12:36PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 339 | 140.63% |
| SNAP250117P00002000 | 2024-04-10 1:28PM EDT | 2.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 700 | 117.19% |
| SNAP250117P00003000 | 2024-05-01 1:44PM EDT | 3.00 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 5 | 849 | 119.14% |
| SNAP250117P00004000 | 2024-05-01 9:31AM EDT | 4.00 | 0.08 | 0.03 | 0.09 | +0.02 | +33.33% | 18 | 944 | 85.55% |
| SNAP250117P00005000 | 2024-05-01 9:31AM EDT | 5.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 19 | 11,483 | 82.23% |
| SNAP250117P00006000 | 2024-04-25 12:44PM EDT | 6.00 | 0.45 | 0.13 | 0.20 | 0.00 | - | - | 4 | 75.20% |
| SNAP250117P00007000 | 2024-05-01 3:35PM EDT | 7.00 | 0.24 | 0.21 | 0.28 | -0.05 | -17.24% | 10 | 48 | 70.90% |
| SNAP250117P00008000 | 2024-05-01 3:35PM EDT | 8.00 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 287 | 19,350 | 68.16% |
| SNAP250117P00009000 | 2024-04-30 2:43PM EDT | 9.00 | 0.58 | 0.52 | 0.54 | 0.00 | - | 2 | 115 | 66.02% |
| SNAP250117P00010000 | 2024-05-01 3:26PM EDT | 10.00 | 0.71 | 0.72 | 0.75 | -0.11 | -13.41% | 261 | 18,587 | 64.06% |
| SNAP250117P00011000 | 2024-05-01 11:36AM EDT | 11.00 | 1.00 | 0.98 | 1.01 | -0.10 | -9.09% | 11 | 203 | 62.50% |
| SNAP250117P00012000 | 2024-05-01 3:07PM EDT | 12.00 | 1.30 | 1.28 | 1.33 | -0.14 | -9.72% | 98 | 13,539 | 61.08% |
| SNAP250117P00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.65 | 1.65 | 1.70 | -0.25 | -13.16% | 1 | 87 | 59.91% |
| SNAP250117P00014000 | 2024-05-01 2:06PM EDT | 14.00 | 2.10 | 2.07 | 2.12 | -0.20 | -8.70% | 2,831 | 1,421 | 58.79% |
| SNAP250117P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 2.50 | 2.55 | 2.61 | -0.34 | -11.97% | 80 | 11,320 | 57.96% |
| SNAP250117P00016000 | 2024-04-30 11:57AM EDT | 16.00 | 3.45 | 3.05 | 3.15 | 0.00 | - | 30 | 168 | 56.84% |
| SNAP250117P00017000 | 2024-05-01 3:18PM EDT | 17.00 | 3.65 | 3.65 | 3.75 | -0.35 | -8.75% | 253 | 3,321 | 56.32% |
| SNAP250117P00020000 | 2024-04-26 1:48PM EDT | 20.00 | 6.39 | 5.65 | 5.75 | 0.00 | - | 5 | 2,632 | 53.76% |
| SNAP250117P00022000 | 2024-04-26 2:52PM EDT | 22.00 | 8.45 | 7.15 | 7.30 | 0.00 | - | 102 | 1,341 | 52.20% |
| SNAP250117P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 10.86 | 9.60 | 11.75 | 0.00 | - | 1 | 989 | 71.48% |
| SNAP250117P00027000 | 2024-04-25 3:51PM EDT | 27.00 | 15.65 | 9.70 | 11.55 | 0.00 | - | 50 | 61 | 49.37% |
| SNAP250117P00030000 | 2024-04-25 10:55AM EDT | 30.00 | 19.10 | 14.15 | 15.75 | 0.00 | - | 1 | 4 | 67.58% |
| SNAP250117P00032000 | 2024-04-25 2:14PM EDT | 32.00 | 20.55 | 15.70 | 16.70 | 0.00 | - | 1 | 1 | 64.45% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 18.05 | 19.45 | 0.00 | - | 22 | 0 | 60.55% |
© 2024 Yahoo. All rights reserved.