UK markets open in 4 hours 15 minutes
NIKKEI 225
27,994.93 +212.00 (+0.76%) HANG SENG
20,667.91 +358.78 (+1.77%) CRUDE OIL
74.37 0.00 (0.00%) GOLD FUTURES
1,999.90 +2.20 (+0.11%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,733.67 -743.38 (-3.17%)
Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230331C00003000 | 2023-03-29 3:29PM EDT | 3.00 | 7.75 | 7.85 | 7.95 | 0.00 | - | 3 | 3 | 1,287.50% |
| SNAP230331C00004000 | 2023-03-16 12:22PM EDT | 4.00 | 6.85 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 875.00% |
| SNAP230331C00005500 | 2023-03-21 10:11AM EDT | 5.50 | 5.55 | 5.35 | 5.50 | 0.00 | - | 3 | 3 | 612.50% |
| SNAP230331C00006000 | 2023-03-29 9:37AM EDT | 6.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 3 | 14 | 550.00% |
| SNAP230331C00007000 | 2023-03-23 10:00AM EDT | 7.00 | 5.00 | 3.85 | 4.00 | 0.00 | - | 1 | 20 | 418.75% |
| SNAP230331C00007500 | 2023-03-28 10:03AM EDT | 7.50 | 3.65 | 3.35 | 3.50 | 0.00 | - | 1 | 1 | 362.50% |
| SNAP230331C00008000 | 2023-03-29 2:30PM EDT | 8.00 | 2.74 | 2.85 | 3.05 | 0.00 | - | 1 | 5 | 365.63% |
| SNAP230331C00008500 | 2023-03-30 11:46AM EDT | 8.50 | 2.28 | 2.36 | 2.49 | -0.13 | -5.39% | 1 | 30 | 256.25% |
| SNAP230331C00009000 | 2023-03-30 3:39PM EDT | 9.00 | 1.90 | 1.86 | 1.95 | +0.14 | +7.95% | 19 | 272 | 250.00% |
| SNAP230331C00009500 | 2023-03-30 3:48PM EDT | 9.50 | 1.37 | 1.36 | 1.45 | +0.15 | +12.30% | 20 | 305 | 193.75% |
| SNAP230331C00010000 | 2023-03-30 3:53PM EDT | 10.00 | 0.90 | 0.90 | 0.98 | +0.11 | +13.92% | 539 | 1,914 | 125.00% |
| SNAP230331C00010500 | 2023-03-30 3:59PM EDT | 10.50 | 0.44 | 0.43 | 0.47 | +0.04 | +10.00% | 7,427 | 7,240 | 77.34% |
| SNAP230331C00011000 | 2023-03-30 3:59PM EDT | 11.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 17,261 | 20,936 | 70.31% |
| SNAP230331C00011500 | 2023-03-30 3:59PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,361 | 10,850 | 81.25% |
| SNAP230331C00012000 | 2023-03-30 3:58PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,468 | 35,335 | 112.50% |
| SNAP230331C00012500 | 2023-03-30 2:40PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 470 | 13,352 | 125.00% |
| SNAP230331C00013000 | 2023-03-30 3:18PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,315 | 8,907 | 150.00% |
| SNAP230331C00013500 | 2023-03-30 12:33PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,807 | 181.25% |
| SNAP230331C00014000 | 2023-03-30 12:00PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,211 | 212.50% |
| SNAP230331C00014500 | 2023-03-29 10:29AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 530 | 237.50% |
| SNAP230331C00015000 | 2023-03-30 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,492 | 250.00% |
| SNAP230331C00015500 | 2023-03-27 1:18PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 591 | 275.00% |
| SNAP230331C00016000 | 2023-03-30 3:56PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,686 | 300.00% |
| SNAP230331C00016500 | 2023-03-29 10:32AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 201 | 325.00% |
| SNAP230331C00017000 | 2023-03-24 11:16AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 416 | 337.50% |
| SNAP230331C00018000 | 2023-03-27 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 504 | 375.00% |
| SNAP230331C00019000 | 2023-03-23 10:34AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 79 | 412.50% |
| SNAP230331C00020000 | 2023-03-28 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 336 | 450.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230331P00003000 | 2023-03-15 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 950.00% |
| SNAP230331P00005500 | 2023-03-15 11:11AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 525.00% |
| SNAP230331P00006000 | 2023-03-29 12:27PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 380 | 475.00% |
| SNAP230331P00006500 | 2023-03-20 11:50AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 399 | 412.50% |
| SNAP230331P00007000 | 2023-03-21 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 800 | 350.00% |
| SNAP230331P00007500 | 2023-03-29 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,089 | 300.00% |
| SNAP230331P00008000 | 2023-03-28 2:37PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 893 | 262.50% |
| SNAP230331P00008500 | 2023-03-28 11:41AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 358 | 212.50% |
| SNAP230331P00009000 | 2023-03-28 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 998 | 175.00% |
| SNAP230331P00009500 | 2023-03-30 3:29PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,403 | 125.00% |
| SNAP230331P00010000 | 2023-03-30 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 319 | 2,653 | 87.50% |
| SNAP230331P00010500 | 2023-03-30 3:58PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2,031 | 5,215 | 73.44% |
| SNAP230331P00011000 | 2023-03-30 3:59PM EDT | 11.00 | 0.20 | 0.19 | 0.21 | -0.15 | -42.86% | 2,009 | 4,082 | 65.63% |
| SNAP230331P00011500 | 2023-03-30 3:52PM EDT | 11.50 | 0.62 | 0.57 | 0.66 | -0.15 | -19.48% | 3,226 | 9,925 | 81.25% |
| SNAP230331P00012000 | 2023-03-30 3:22PM EDT | 12.00 | 1.16 | 1.04 | 1.15 | -0.03 | -2.52% | 206 | 3,537 | 93.75% |
| SNAP230331P00012500 | 2023-03-30 2:59PM EDT | 12.50 | 1.73 | 1.52 | 1.65 | -0.02 | -1.14% | 5 | 5,393 | 204.69% |
| SNAP230331P00013000 | 2023-03-30 11:57AM EDT | 13.00 | 2.26 | 2.01 | 2.15 | -0.07 | -3.00% | 203 | 604 | 245.31% |
| SNAP230331P00013500 | 2023-03-29 3:01PM EDT | 13.50 | 2.83 | 2.52 | 2.65 | 0.00 | - | 3 | 10 | 282.81% |
| SNAP230331P00014000 | 2023-03-28 2:55PM EDT | 14.00 | 2.98 | 3.00 | 3.15 | 0.00 | - | 11 | 8 | 317.19% |
| SNAP230331P00014500 | 2023-03-28 10:31AM EDT | 14.50 | 3.30 | 3.50 | 3.65 | 0.00 | - | 4 | 3 | 350.00% |
| SNAP230331P00015000 | 2023-03-22 9:40AM EDT | 15.00 | 3.75 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 381.25% |
| SNAP230331P00016000 | 2023-03-29 9:39AM EDT | 16.00 | 5.08 | 5.00 | 5.15 | 0.00 | - | 2 | 4 | 439.06% |
| SNAP230331P00016500 | 2023-03-23 10:02AM EDT | 16.50 | 4.80 | 5.50 | 5.65 | 0.00 | - | - | 2 | 465.63% |
| SNAP230331P00017000 | 2023-03-08 4:33PM EDT | 17.00 | 6.00 | 6.00 | 6.15 | 0.00 | - | - | 1 | 490.63% |
| SNAP230331P00018000 | 2023-03-27 1:52PM EDT | 18.00 | 6.20 | 7.00 | 7.15 | 0.00 | - | 3 | 3 | 540.63% |
| SNAP230331P00019000 | 2023-03-28 10:16AM EDT | 19.00 | 7.80 | 8.00 | 8.15 | 0.00 | - | 1 | 0 | 584.38% |
| SNAP230331P00020000 | 2023-02-24 4:30PM EDT | 20.00 | 10.25 | 8.35 | 8.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
