UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,334.30 +31.40 (+1.36%) DOW
38,306.48 +490.56 (+1.30%) Bitcoin GBP
47,253.82 -698.37 (-1.46%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516C00001000 | 2024-04-26 9:30AM EDT | 1.00 | 13.55 | 13.50 | 16.35 | 0.00 | - | 2 | 59 | 0.00% |
| SNAP250516C00002000 | 2024-04-26 9:30AM EDT | 2.00 | 12.05 | 12.90 | 16.15 | 0.00 | - | 1 | 19 | 176.37% |
| SNAP250516C00003000 | 2024-04-26 9:57AM EDT | 3.00 | 11.44 | 12.65 | 14.40 | 0.00 | - | 12 | 22 | 138.48% |
| SNAP250516C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 10.30 | 11.85 | 12.95 | 0.00 | - | 4 | 28 | 104.69% |
| SNAP250516C00005000 | 2024-04-29 9:32AM EDT | 5.00 | 10.00 | 11.00 | 11.45 | 0.00 | - | 1 | 868 | 74.80% |
| SNAP250516C00007000 | 2024-05-01 9:47AM EDT | 7.00 | 9.10 | 8.75 | 10.65 | +0.05 | +0.55% | 15 | 1,446 | 79.54% |
| SNAP250516C00010000 | 2024-05-01 2:36PM EDT | 10.00 | 7.60 | 7.55 | 7.70 | +1.15 | +17.83% | 7 | 925 | 76.22% |
| SNAP250516C00012000 | 2024-05-01 2:26PM EDT | 12.00 | 6.40 | 6.30 | 6.50 | +0.60 | +10.34% | 23 | 3,169 | 73.19% |
| SNAP250516C00015000 | 2024-05-01 2:39PM EDT | 15.00 | 4.95 | 4.85 | 5.00 | +0.60 | +13.79% | 121 | 2,119 | 70.80% |
| SNAP250516C00017000 | 2024-05-01 1:15PM EDT | 17.00 | 4.04 | 4.00 | 4.20 | +0.42 | +11.60% | 15 | 3,493 | 69.17% |
| SNAP250516C00020000 | 2024-05-01 12:49PM EDT | 20.00 | 3.10 | 3.15 | 3.25 | +0.28 | +9.93% | 273 | 12,512 | 68.73% |
| SNAP250516C00022000 | 2024-05-01 11:07AM EDT | 22.00 | 2.50 | 2.55 | 2.87 | +0.32 | +14.68% | 3 | 287 | 68.31% |
| SNAP250516C00025000 | 2024-05-01 2:25PM EDT | 25.00 | 2.10 | 2.04 | 2.33 | +0.29 | +16.02% | 113 | 7,748 | 68.82% |
| SNAP250516C00027000 | 2024-05-01 10:40AM EDT | 27.00 | 1.67 | 1.57 | 1.91 | +0.42 | +33.60% | 29 | 101 | 66.41% |
| SNAP250516C00030000 | 2024-04-26 12:13PM EDT | 30.00 | 1.10 | 1.36 | 1.45 | 0.00 | - | 1 | 2,035 | 66.77% |
| SNAP250516C00032000 | 2024-05-01 12:25PM EDT | 32.00 | 1.24 | 1.16 | 1.26 | +0.50 | +67.57% | 12 | 1,159 | 66.70% |
| SNAP250516C00035000 | 2024-05-01 12:10PM EDT | 35.00 | 0.97 | 0.93 | 0.99 | +0.14 | +16.87% | 213 | 4,888 | 66.36% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516P00001000 | 2024-04-26 12:00PM EDT | 1.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 184 | 162.50% |
| SNAP250516P00002000 | 2024-04-18 3:02PM EDT | 2.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 109 | 136.91% |
| SNAP250516P00003000 | 2024-04-29 3:37PM EDT | 3.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 100 | 135 | 191.02% |
| SNAP250516P00004000 | 2024-03-20 1:38PM EDT | 4.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 6 | 127 | 95.90% |
| SNAP250516P00005000 | 2024-04-26 3:10PM EDT | 5.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 1,440 | 84.77% |
| SNAP250516P00007000 | 2024-05-01 2:38PM EDT | 7.00 | 0.47 | 0.47 | 0.49 | -0.04 | -7.84% | 20 | 9,363 | 71.78% |
| SNAP250516P00010000 | 2024-04-30 11:44AM EDT | 10.00 | 1.30 | 1.13 | 1.19 | 0.00 | - | 1 | 1,426 | 65.48% |
| SNAP250516P00012000 | 2024-05-01 10:55AM EDT | 12.00 | 1.92 | 1.80 | 1.87 | -0.09 | -4.48% | 6 | 5,365 | 62.55% |
| SNAP250516P00015000 | 2024-04-29 12:04PM EDT | 15.00 | 3.70 | 3.20 | 3.25 | 0.00 | - | 113 | 560 | 59.81% |
| SNAP250516P00017000 | 2024-05-01 10:07AM EDT | 17.00 | 4.50 | 4.30 | 4.45 | -0.30 | -6.25% | 1 | 216 | 58.50% |
| SNAP250516P00020000 | 2024-04-26 2:31PM EDT | 20.00 | 7.10 | 6.25 | 6.35 | 0.00 | - | 116 | 432 | 55.66% |
| SNAP250516P00022000 | 2024-04-30 2:05PM EDT | 22.00 | 8.22 | 7.80 | 8.00 | 0.00 | - | 1 | 431 | 56.45% |
| SNAP250516P00025000 | 2024-04-25 3:54PM EDT | 25.00 | 13.85 | 10.05 | 10.20 | 0.00 | - | 10 | 96 | 51.90% |
| SNAP250516P00027000 | 2024-04-25 2:51PM EDT | 27.00 | 15.85 | 11.75 | 11.90 | 0.00 | - | 65 | 64 | 50.73% |
| SNAP250516P00030000 | 2024-04-25 1:56PM EDT | 30.00 | 18.70 | 14.40 | 14.55 | 0.00 | - | 9 | 9 | 50.34% |
| SNAP250516P00032000 | 2024-04-25 1:40PM EDT | 32.00 | 20.70 | 16.20 | 18.10 | 0.00 | - | 6 | 6 | 66.48% |
| SNAP250516P00035000 | 2024-04-19 11:16AM EDT | 35.00 | 23.40 | 19.00 | 19.25 | 0.00 | - | 1 | 4 | 49.02% |
© 2024 Yahoo. All rights reserved.