Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231006C00003000 | 2023-09-29 12:45PM EDT | 3.00 | 5.75 | 5.85 | 5.95 | -0.35 | -5.74% | 2 | 12 | 465.63% |
| SNAP231006C00005000 | 2023-09-27 9:58AM EDT | 5.00 | 3.55 | 3.85 | 3.95 | 0.00 | - | 1 | 1 | 262.50% |
| SNAP231006C00005500 | 2023-09-28 10:16AM EDT | 5.50 | 2.90 | 3.35 | 3.45 | 0.00 | - | 2 | 7 | 225.00% |
| SNAP231006C00006000 | 2023-09-28 10:45AM EDT | 6.00 | 2.71 | 2.82 | 2.97 | +0.26 | +10.61% | 1 | 17 | 209.38% |
| SNAP231006C00006500 | 2023-09-28 10:45AM EDT | 6.50 | 1.95 | 2.39 | 2.46 | 0.00 | - | 20 | 13 | 131.25% |
| SNAP231006C00007000 | 2023-09-28 3:29PM EDT | 7.00 | 1.66 | 1.85 | 1.95 | 0.00 | - | 3 | 16 | 128.13% |
| SNAP231006C00007500 | 2023-09-29 2:57PM EDT | 7.50 | 1.23 | 1.40 | 1.45 | +0.14 | +12.84% | 224 | 111 | 78.13% |
| SNAP231006C00008000 | 2023-09-29 3:58PM EDT | 8.00 | 0.92 | 0.86 | 0.96 | +0.22 | +31.43% | 277 | 318 | 73.44% |
| SNAP231006C00008500 | 2023-09-29 3:58PM EDT | 8.50 | 0.49 | 0.47 | 0.50 | +0.22 | +81.48% | 866 | 1,440 | 50.00% |
| SNAP231006C00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.17 | 0.17 | 0.18 | +0.07 | +70.00% | 4,031 | 3,308 | 48.44% |
| SNAP231006C00009500 | 2023-09-29 3:59PM EDT | 9.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,792 | 1,211 | 50.00% |
| SNAP231006C00010000 | 2023-09-29 3:59PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 2,069 | 56.25% |
| SNAP231006C00010500 | 2023-09-29 3:59PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,074 | 62.50% |
| SNAP231006C00011000 | 2023-09-29 12:28PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 865 | 75.00% |
| SNAP231006C00011500 | 2023-09-27 2:34PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 957 | 87.50% |
| SNAP231006C00012000 | 2023-09-28 1:13PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,436 | 100.00% |
| SNAP231006C00012500 | 2023-09-25 9:56AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 253 | 112.50% |
| SNAP231006C00013000 | 2023-09-20 9:36AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 137.50% |
| SNAP231006C00013500 | 2023-09-05 2:57PM EDT | 13.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 72 | 71 | 146.88% |
| SNAP231006C00014000 | 2023-09-06 10:13AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 156.25% |
| SNAP231006C00014500 | 2023-09-13 3:05PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 168.75% |
| SNAP231006C00015000 | 2023-09-12 11:02AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 187.50% |
| SNAP231006C00017000 | 2023-09-07 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 225.00% |
| SNAP231006C00017500 | 2023-08-29 1:02PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 231.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231006P00005500 | 2023-08-25 9:51AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 178.13% |
| SNAP231006P00006500 | 2023-09-28 10:50AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 122 | 131.25% |
| SNAP231006P00007000 | 2023-09-28 2:59PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 154 | 104.69% |
| SNAP231006P00007500 | 2023-09-29 3:11PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 244 | 65.63% |
| SNAP231006P00008000 | 2023-09-29 3:59PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 594 | 964 | 54.69% |
| SNAP231006P00008500 | 2023-09-29 3:57PM EDT | 8.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,908 | 1,247 | 48.44% |
| SNAP231006P00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.26 | 0.25 | 0.26 | -0.21 | -44.68% | 1,833 | 699 | 46.09% |
| SNAP231006P00009500 | 2023-09-29 3:57PM EDT | 9.50 | 0.64 | 0.59 | 0.65 | -0.28 | -30.43% | 221 | 759 | 53.91% |
| SNAP231006P00010000 | 2023-09-29 10:06AM EDT | 10.00 | 1.30 | 1.05 | 1.14 | -0.22 | -14.47% | 2 | 510 | 75.00% |
| SNAP231006P00010500 | 2023-09-29 3:36PM EDT | 10.50 | 1.73 | 1.55 | 1.67 | -0.37 | -17.62% | 1 | 92 | 78.13% |
| SNAP231006P00011000 | 2023-09-28 10:16AM EDT | 11.00 | 2.61 | 2.02 | 2.13 | 0.00 | - | 2 | 2 | 109.38% |
| SNAP231006P00011500 | 2023-09-27 10:57AM EDT | 11.50 | 3.05 | 2.56 | 2.64 | 0.00 | - | 1 | 0 | 96.88% |
| SNAP231006P00012000 | 2023-09-29 3:22PM EDT | 12.00 | 3.23 | 3.05 | 3.15 | -0.12 | -3.58% | 2 | 0 | 112.50% |
| SNAP231006P00012500 | 2023-08-31 9:39AM EDT | 12.50 | 2.35 | 3.55 | 3.65 | 0.00 | - | - | 0 | 125.00% |
| SNAP231006P00013500 | 2023-09-06 10:13AM EDT | 13.50 | 3.70 | 4.55 | 4.65 | 0.00 | - | 3 | 6 | 146.88% |
| SNAP231006P00017500 | 2023-09-18 11:23AM EDT | 17.50 | 8.55 | 8.55 | 8.65 | 0.00 | - | - | 0 | 218.75% |
| SNAP231006P00020000 | 2023-09-27 1:57PM EDT | 20.00 | 11.55 | 11.05 | 11.15 | 0.00 | - | 14 | 0 | 256.25% |
© 2023 Yahoo. All rights reserved.
