Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-05-06 11:54AM EDT | 2.50 | 13.95 | 13.50 | 14.25 | +2.04 | +17.13% | 360 | 2 | 1,203.13% |
| SNAP240510C00005000 | 2024-05-06 11:53AM EDT | 5.00 | 11.49 | 11.20 | 11.45 | +0.39 | +3.51% | 465 | 26 | 450.00% |
| SNAP240510C00006000 | 2024-05-06 11:25AM EDT | 6.00 | 10.60 | 10.30 | 11.50 | +1.43 | +15.59% | 240 | 5 | 731.25% |
| SNAP240510C00006500 | 2024-05-06 10:32AM EDT | 6.50 | 9.90 | 9.80 | 9.95 | +0.20 | +2.06% | 366 | 6 | 356.25% |
| SNAP240510C00007000 | 2024-05-06 10:25AM EDT | 7.00 | 9.35 | 9.30 | 9.45 | +2.25 | +31.69% | 270 | 2 | 331.25% |
| SNAP240510C00007500 | 2024-05-06 11:53AM EDT | 7.50 | 9.00 | 8.75 | 8.95 | +0.85 | +10.43% | 225 | 2 | 306.25% |
| SNAP240510C00008000 | 2024-05-06 11:54AM EDT | 8.00 | 8.45 | 8.35 | 8.95 | +2.35 | +38.52% | 240 | 7 | 443.75% |
| SNAP240510C00008500 | 2024-05-06 11:30AM EDT | 8.50 | 7.92 | 7.85 | 8.40 | +2.44 | +44.53% | 330 | 19 | 399.22% |
| SNAP240510C00009000 | 2024-05-06 11:40AM EDT | 9.00 | 7.44 | 7.30 | 8.00 | +0.64 | +9.41% | 240 | 44 | 382.03% |
| SNAP240510C00009500 | 2024-05-06 11:40AM EDT | 9.50 | 6.95 | 6.70 | 7.65 | +2.17 | +45.40% | 120 | 248 | 364.06% |
| SNAP240510C00010000 | 2024-05-06 11:33AM EDT | 10.00 | 6.40 | 6.05 | 6.55 | +0.32 | +5.26% | 60 | 627 | 281.25% |
| SNAP240510C00010500 | 2024-05-03 3:37PM EDT | 10.50 | 5.86 | 5.90 | 6.80 | 0.00 | - | 7 | 307 | 364.84% |
| SNAP240510C00011000 | 2024-05-06 10:14AM EDT | 11.00 | 5.25 | 5.35 | 5.45 | -0.14 | -2.60% | 10 | 412 | 168.75% |
| SNAP240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 4.76 | 4.70 | 5.00 | 0.00 | - | 57 | 1,435 | 189.84% |
| SNAP240510C00012000 | 2024-05-06 9:57AM EDT | 12.00 | 4.18 | 4.35 | 4.45 | -0.14 | -3.24% | 32 | 926 | 135.94% |
| SNAP240510C00012500 | 2024-05-06 10:31AM EDT | 12.50 | 3.97 | 3.85 | 5.15 | +0.22 | +5.87% | 1 | 935 | 289.06% |
| SNAP240510C00013000 | 2024-05-06 10:47AM EDT | 13.00 | 3.46 | 3.35 | 4.70 | +0.09 | +2.67% | 3 | 4,293 | 266.80% |
| SNAP240510C00013500 | 2024-05-06 11:29AM EDT | 13.50 | 2.87 | 2.88 | 2.99 | +0.03 | +1.06% | 3 | 494 | 75.00% |
| SNAP240510C00014000 | 2024-05-06 9:52AM EDT | 14.00 | 2.26 | 2.37 | 2.85 | -0.04 | -1.74% | 41 | 1,631 | 131.64% |
| SNAP240510C00014500 | 2024-05-06 11:22AM EDT | 14.50 | 1.95 | 1.90 | 1.99 | +0.10 | +5.41% | 28 | 988 | 59.38% |
| SNAP240510C00015000 | 2024-05-06 11:47AM EDT | 15.00 | 1.52 | 1.41 | 1.48 | +0.14 | +10.14% | 214 | 2,556 | 59.77% |
| SNAP240510C00015500 | 2024-05-06 12:01PM EDT | 15.50 | 0.98 | 0.99 | 1.04 | +0.07 | +7.69% | 186 | 3,025 | 51.56% |
| SNAP240510C00016000 | 2024-05-06 12:03PM EDT | 16.00 | 0.62 | 0.60 | 0.62 | +0.06 | +10.71% | 1,059 | 5,533 | 48.24% |
| SNAP240510C00016500 | 2024-05-06 12:05PM EDT | 16.50 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 2,124 | 6,200 | 50.00% |
| SNAP240510C00017000 | 2024-05-06 12:02PM EDT | 17.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 977 | 7,437 | 50.00% |
| SNAP240510C00017500 | 2024-05-06 11:48AM EDT | 17.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 434 | 909 | 50.78% |
| SNAP240510C00018000 | 2024-05-06 12:02PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 302 | 1,643 | 53.91% |
| SNAP240510C00018500 | 2024-05-06 11:22AM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 249 | 1,412 | 60.94% |
| SNAP240510C00019000 | 2024-05-06 10:11AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 348 | 60.94% |
| SNAP240510C00019500 | 2024-05-06 10:40AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 285 | 75.00% |
| SNAP240510C00020000 | 2024-05-06 12:04PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 530 | 84.38% |
| SNAP240510C00020500 | 2024-05-02 2:38PM EDT | 20.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 36 | 171.48% |
| SNAP240510C00021000 | 2024-05-03 3:45PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 251 | 95.31% |
| SNAP240510C00022500 | 2024-05-01 3:22PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,652 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-05-03 9:32AM EDT | 2.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 600.00% |
| SNAP240510P00006000 | 2024-05-02 12:54PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 325.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 300.00% |
| SNAP240510P00007000 | 2024-05-06 11:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,576 | 275.00% |
| SNAP240510P00007500 | 2024-05-06 11:56AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 57 | 2,573 | 262.50% |
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 237.50% |
| SNAP240510P00008500 | 2024-05-01 3:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 218.75% |
| SNAP240510P00009000 | 2024-05-01 3:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 902 | 200.00% |
| SNAP240510P00009500 | 2024-05-03 12:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,624 | 187.50% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 168.75% |
| SNAP240510P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,279 | 156.25% |
| SNAP240510P00011000 | 2024-05-06 10:25AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,226 | 159.38% |
| SNAP240510P00011500 | 2024-05-02 2:39PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,406 | 125.00% |
| SNAP240510P00012000 | 2024-05-03 3:51PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,484 | 112.50% |
| SNAP240510P00012500 | 2024-05-03 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,286 | 115.63% |
| SNAP240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 1,345 | 87.50% |
| SNAP240510P00013500 | 2024-05-06 9:49AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,915 | 85.94% |
| SNAP240510P00014000 | 2024-05-06 11:54AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 464 | 5,801 | 73.44% |
| SNAP240510P00014500 | 2024-05-06 11:57AM EDT | 14.50 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 81 | 2,023 | 62.50% |
| SNAP240510P00015000 | 2024-05-06 12:03PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 320 | 3,053 | 54.69% |
| SNAP240510P00015500 | 2024-05-06 11:58AM EDT | 15.50 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 756 | 2,834 | 53.52% |
| SNAP240510P00016000 | 2024-05-06 12:05PM EDT | 16.00 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 798 | 3,381 | 51.95% |
| SNAP240510P00016500 | 2024-05-06 11:51AM EDT | 16.50 | 0.39 | 0.43 | 0.45 | -0.19 | -32.76% | 823 | 1,058 | 52.54% |
| SNAP240510P00017000 | 2024-05-06 12:02PM EDT | 17.00 | 0.75 | 0.74 | 0.76 | -0.07 | -8.54% | 284 | 118 | 51.56% |
| SNAP240510P00017500 | 2024-05-06 10:44AM EDT | 17.50 | 1.15 | 1.08 | 1.17 | -0.13 | -10.16% | 8 | 110 | 56.25% |
| SNAP240510P00018000 | 2024-05-06 11:50AM EDT | 18.00 | 1.55 | 1.44 | 1.67 | -0.21 | -11.93% | 16 | 69 | 71.48% |
| SNAP240510P00018500 | 2024-05-06 11:29AM EDT | 18.50 | 2.17 | 2.07 | 2.66 | -0.50 | -18.73% | 1 | 4 | 124.22% |
| SNAP240510P00019000 | 2024-05-06 11:17AM EDT | 19.00 | 2.62 | 2.57 | 2.71 | -0.03 | -1.13% | 17 | 15 | 89.84% |
| SNAP240510P00019500 | 2024-05-03 9:48AM EDT | 19.50 | 3.31 | 3.10 | 3.60 | +0.33 | +11.07% | 1 | 1 | 151.17% |
| SNAP240510P00020000 | 2024-05-03 11:23AM EDT | 20.00 | 3.85 | 3.60 | 3.65 | 0.00 | - | 2 | 22 | 106.25% |
| SNAP240510P00022000 | 2024-05-01 9:47AM EDT | 22.00 | 6.80 | 5.55 | 7.00 | 0.00 | - | - | 2 | 292.19% |
| SNAP240510P00022500 | 2024-05-03 11:13AM EDT | 22.50 | 6.00 | 6.05 | 7.50 | -0.35 | -5.51% | 1 | 2 | 304.69% |
| SNAP240510P00023000 | 2024-05-06 10:37AM EDT | 23.00 | 6.50 | 5.55 | 7.15 | -0.40 | -5.80% | 1 | 1 | 294.53% |
| SNAP240510P00024000 | 2024-05-06 10:13AM EDT | 24.00 | 7.85 | 7.40 | 8.70 | -0.05 | -0.63% | 4 | 1 | 297.27% |
| SNAP240510P00025000 | 2024-05-01 9:47AM EDT | 25.00 | 9.80 | 8.15 | 9.00 | 0.00 | - | - | 2 | 137.50% |
© 2024 Yahoo. All rights reserved.