Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-05-01 2:20PM EDT | 1.50 | 14.50 | 14.50 | 14.70 | +0.78 | +5.69% | 510 | 227 | 1,443.75% |
| SNAP240503C00003000 | 2024-05-01 1:26PM EDT | 3.00 | 12.75 | 13.05 | 13.35 | +0.58 | +4.77% | 610 | 64 | 1,006.25% |
| SNAP240503C00003500 | 2024-05-01 2:27PM EDT | 3.50 | 12.69 | 12.60 | 12.90 | +1.02 | +8.74% | 180 | 38 | 1,009.38% |
| SNAP240503C00004000 | 2024-05-01 2:49PM EDT | 4.00 | 12.02 | 12.10 | 12.25 | +0.87 | +7.80% | 240 | 107 | 781.25% |
| SNAP240503C00004500 | 2024-05-01 2:49PM EDT | 4.50 | 11.54 | 11.55 | 11.70 | +0.99 | +9.38% | 240 | 63 | 50.00% |
| SNAP240503C00006000 | 2024-05-01 3:00PM EDT | 6.00 | 10.10 | 9.90 | 10.20 | +0.93 | +10.14% | 124 | 96 | 606.25% |
| SNAP240503C00006500 | 2024-05-01 1:26PM EDT | 6.50 | 9.25 | 9.60 | 9.70 | +0.65 | +7.56% | 240 | 86 | 468.75% |
| SNAP240503C00007000 | 2024-05-01 2:40PM EDT | 7.00 | 8.92 | 9.10 | 9.20 | +1.00 | +12.63% | 192 | 34 | 431.25% |
| SNAP240503C00007500 | 2024-04-29 10:53AM EDT | 7.50 | 7.30 | 8.55 | 8.70 | 0.00 | - | 120 | 15 | 50.00% |
| SNAP240503C00008000 | 2024-04-26 11:12AM EDT | 8.00 | 6.20 | 8.05 | 8.15 | 0.00 | - | 46 | 65 | 368.75% |
| SNAP240503C00008500 | 2024-05-01 2:40PM EDT | 8.50 | 7.60 | 7.65 | 7.70 | +0.89 | +13.26% | 72 | 129 | 381.25% |
| SNAP240503C00009000 | 2024-05-01 1:09PM EDT | 9.00 | 6.80 | 6.60 | 7.20 | +0.60 | +9.68% | 61 | 226 | 378.13% |
| SNAP240503C00009500 | 2024-05-01 1:00PM EDT | 9.50 | 6.40 | 6.60 | 6.70 | +0.70 | +12.28% | 75 | 89 | 287.50% |
| SNAP240503C00010000 | 2024-05-01 12:49PM EDT | 10.00 | 5.95 | 6.10 | 6.20 | +0.92 | +18.29% | 25 | 1,324 | 262.50% |
| SNAP240503C00010500 | 2024-04-30 11:14AM EDT | 10.50 | 4.61 | 5.60 | 6.30 | 0.00 | - | 16 | 1,565 | 422.66% |
| SNAP240503C00011000 | 2024-05-01 2:48PM EDT | 11.00 | 5.04 | 5.15 | 5.20 | +0.85 | +20.29% | 24 | 2,261 | 243.75% |
| SNAP240503C00011500 | 2024-05-01 3:04PM EDT | 11.50 | 4.60 | 4.65 | 4.75 | +0.90 | +24.32% | 144 | 1,348 | 239.06% |
| SNAP240503C00012000 | 2024-05-01 1:53PM EDT | 12.00 | 3.90 | 4.10 | 4.20 | +0.70 | +21.88% | 49 | 1,318 | 171.88% |
| SNAP240503C00012500 | 2024-05-01 2:57PM EDT | 12.50 | 3.52 | 3.60 | 3.70 | +0.82 | +30.37% | 85 | 1,053 | 153.13% |
| SNAP240503C00013000 | 2024-05-01 3:02PM EDT | 13.00 | 3.15 | 3.10 | 3.20 | +1.11 | +54.41% | 82 | 3,630 | 132.81% |
| SNAP240503C00013500 | 2024-05-01 1:55PM EDT | 13.50 | 2.38 | 2.64 | 2.69 | +0.67 | +39.18% | 56 | 2,823 | 123.44% |
| SNAP240503C00014000 | 2024-05-01 3:05PM EDT | 14.00 | 2.07 | 2.07 | 2.19 | +0.87 | +72.50% | 599 | 4,708 | 71.88% |
| SNAP240503C00014500 | 2024-05-01 3:09PM EDT | 14.50 | 1.68 | 1.66 | 1.72 | +0.93 | +124.00% | 1,028 | 4,873 | 93.75% |
| SNAP240503C00015000 | 2024-05-01 3:10PM EDT | 15.00 | 1.21 | 1.16 | 1.28 | +0.76 | +168.89% | 5,737 | 11,248 | 80.08% |
| SNAP240503C00015500 | 2024-05-01 3:11PM EDT | 15.50 | 0.78 | 0.73 | 0.78 | +0.54 | +225.00% | 9,052 | 6,397 | 62.89% |
| SNAP240503C00016000 | 2024-05-01 3:12PM EDT | 16.00 | 0.40 | 0.42 | 0.44 | +0.28 | +175.00% | 9,661 | 7,654 | 62.70% |
| SNAP240503C00016500 | 2024-05-01 3:11PM EDT | 16.50 | 0.20 | 0.20 | 0.21 | +0.13 | +185.71% | 5,552 | 6,706 | 61.33% |
| SNAP240503C00017000 | 2024-05-01 3:11PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 1,485 | 6,544 | 61.72% |
| SNAP240503C00017500 | 2024-05-01 3:12PM EDT | 17.50 | 0.04 | 0.03 | 0.04 | +0.02 | +200.00% | 864 | 1,089 | 64.06% |
| SNAP240503C00018000 | 2024-05-01 2:56PM EDT | 18.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 145 | 504 | 71.88% |
| SNAP240503C00018500 | 2024-05-01 1:23PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 401 | 84.38% |
| SNAP240503C00019000 | 2024-05-01 3:06PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 118 | 330 | 93.75% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 60 | 98.44% |
| SNAP240503C00020000 | 2024-05-01 2:09PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 999 | 100.00% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 112.50% |
| SNAP240503C00021000 | 2024-04-30 10:01AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 118.75% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 108 | 109 | 178.13% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 171.88% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 181.25% |
| SNAP240503C00023000 | 2024-05-01 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 1 | 83 | 307.03% |
| SNAP240503C00023500 | 2024-05-01 2:48PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 812 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 1,500.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 487.50% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 412.50% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 387.50% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 350.00% |
| SNAP240503P00007500 | 2024-04-30 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 325.00% |
| SNAP240503P00008000 | 2024-05-01 9:31AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,723 | 300.00% |
| SNAP240503P00008500 | 2024-04-30 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,887 | 275.00% |
| SNAP240503P00009000 | 2024-05-01 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,683 | 250.00% |
| SNAP240503P00009500 | 2024-04-30 1:09PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,085 | 231.25% |
| SNAP240503P00010000 | 2024-05-01 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,675 | 212.50% |
| SNAP240503P00010500 | 2024-05-01 11:24AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,779 | 187.50% |
| SNAP240503P00011000 | 2024-04-30 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,725 | 175.00% |
| SNAP240503P00011500 | 2024-04-30 3:56PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,828 | 156.25% |
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,346 | 137.50% |
| SNAP240503P00012500 | 2024-05-01 9:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 118.75% |
| SNAP240503P00013000 | 2024-05-01 2:40PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,446 | 4,622 | 103.13% |
| SNAP240503P00013500 | 2024-05-01 2:46PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 943 | 4,032 | 87.50% |
| SNAP240503P00014000 | 2024-05-01 3:10PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 2,721 | 7,139 | 84.38% |
| SNAP240503P00014500 | 2024-05-01 3:10PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.16 | -84.21% | 7,954 | 4,908 | 74.22% |
| SNAP240503P00015000 | 2024-05-01 3:12PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.32 | -84.21% | 8,581 | 3,540 | 67.19% |
| SNAP240503P00015500 | 2024-05-01 3:11PM EDT | 15.50 | 0.11 | 0.10 | 0.12 | -0.52 | -82.54% | 5,491 | 574 | 58.20% |
| SNAP240503P00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.28 | 0.27 | 0.28 | -0.69 | -71.13% | 2,158 | 390 | 57.42% |
| SNAP240503P00016500 | 2024-05-01 3:09PM EDT | 16.50 | 0.55 | 0.51 | 0.55 | -1.00 | -64.52% | 284 | 49 | 51.95% |
| SNAP240503P00017000 | 2024-05-01 3:03PM EDT | 17.00 | 1.13 | 0.92 | 0.96 | -0.72 | -38.92% | 12 | 79 | 56.25% |
| SNAP240503P00018000 | 2024-05-01 3:02PM EDT | 18.00 | 1.90 | 1.83 | 2.03 | -1.10 | -36.67% | 26 | 139 | 89.06% |
| SNAP240503P00018500 | 2024-05-01 9:52AM EDT | 18.50 | 3.20 | 2.28 | 2.41 | -0.20 | -5.88% | 5 | 22 | 95.31% |
| SNAP240503P00019000 | 2024-05-01 3:07PM EDT | 19.00 | 2.88 | 2.72 | 2.99 | -1.02 | -26.15% | 9 | 114 | 144.53% |
| SNAP240503P00019500 | 2024-05-01 1:35PM EDT | 19.50 | 3.70 | 3.30 | 3.40 | -1.10 | -22.92% | 1 | 33 | 115.63% |
| SNAP240503P00020000 | 2024-05-01 2:33PM EDT | 20.00 | 4.10 | 3.80 | 3.90 | -1.25 | -23.36% | 25 | 6 | 128.13% |
| SNAP240503P00020500 | 2024-04-29 10:11AM EDT | 20.50 | 5.80 | 4.25 | 4.40 | 0.00 | - | 33 | 27 | 139.06% |
| SNAP240503P00021000 | 2024-04-29 10:11AM EDT | 21.00 | 6.30 | 4.80 | 4.90 | 0.00 | - | 4 | 80 | 150.00% |
| SNAP240503P00021500 | 2024-04-26 2:15PM EDT | 21.50 | 6.95 | 5.35 | 5.40 | 0.00 | - | 2 | 2 | 50.00% |
| SNAP240503P00022000 | 2024-04-29 9:50AM EDT | 22.00 | 7.80 | 5.80 | 5.90 | 0.00 | - | 3 | 5 | 171.88% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 6.35 | 6.85 | 0.00 | - | 65 | 0 | 284.38% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 6.80 | 7.30 | 0.00 | - | 8 | 0 | 278.91% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 7.35 | 7.40 | 0.00 | - | 6 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.