Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705C00005000 | 2024-06-25 3:07PM EDT | 5.00 | 11.61 | 11.45 | 12.00 | +1.17 | +11.21% | 5 | 3 | 439.06% |
| SNAP240705C00010000 | 2024-06-21 12:04PM EDT | 10.00 | 5.44 | 6.20 | 7.20 | 0.00 | - | 1 | 1 | 196.09% |
| SNAP240705C00011000 | 2024-06-26 9:30AM EDT | 11.00 | 5.55 | 5.15 | 6.05 | +1.34 | +31.83% | 3 | 3 | 100.00% |
| SNAP240705C00011500 | 2024-06-25 2:01PM EDT | 11.50 | 4.65 | 4.85 | 5.30 | +0.96 | +26.02% | 3 | 4 | 177.73% |
| SNAP240705C00012000 | 2024-06-25 2:26PM EDT | 12.00 | 4.25 | 4.45 | 4.65 | +0.80 | +23.19% | 10 | 3 | 117.97% |
| SNAP240705C00012500 | 2024-06-25 1:05PM EDT | 12.50 | 3.55 | 3.95 | 5.00 | +0.59 | +19.93% | 3 | 27 | 178.52% |
| SNAP240705C00013000 | 2024-06-25 10:48AM EDT | 13.00 | 2.99 | 2.87 | 3.70 | +0.64 | +27.23% | 1 | 2 | 108.59% |
| SNAP240705C00013500 | 2024-06-25 3:45PM EDT | 13.50 | 3.20 | 2.99 | 3.20 | +1.10 | +52.38% | 6 | 9 | 95.31% |
| SNAP240705C00014000 | 2024-06-25 3:32PM EDT | 14.00 | 2.75 | 2.48 | 2.66 | +0.97 | +54.49% | 31 | 78 | 72.66% |
| SNAP240705C00014500 | 2024-06-26 9:52AM EDT | 14.50 | 2.17 | 2.05 | 2.26 | +0.92 | +73.60% | 2 | 202 | 59.38% |
| SNAP240705C00015000 | 2024-06-26 9:55AM EDT | 15.00 | 1.63 | 1.62 | 1.74 | +0.81 | +98.78% | 33 | 277 | 52.73% |
| SNAP240705C00015500 | 2024-06-26 9:59AM EDT | 15.50 | 1.24 | 1.18 | 1.22 | +0.73 | +143.14% | 5 | 1,205 | 46.09% |
| SNAP240705C00016000 | 2024-06-26 9:59AM EDT | 16.00 | 0.85 | 0.78 | 0.82 | +0.57 | +203.57% | 16 | 1,876 | 42.97% |
| SNAP240705C00016500 | 2024-06-26 10:07AM EDT | 16.50 | 0.49 | 0.49 | 0.51 | +0.33 | +206.25% | 827 | 1,199 | 42.19% |
| SNAP240705C00017000 | 2024-06-26 10:02AM EDT | 17.00 | 0.28 | 0.26 | 0.29 | +0.19 | +237.50% | 938 | 3,155 | 41.99% |
| SNAP240705C00017500 | 2024-06-26 10:00AM EDT | 17.50 | 0.16 | 0.14 | 0.17 | +0.11 | +220.00% | 141 | 670 | 44.14% |
| SNAP240705C00018000 | 2024-06-26 10:07AM EDT | 18.00 | 0.09 | 0.09 | 0.10 | +0.06 | +300.00% | 34 | 267 | 46.48% |
| SNAP240705C00018500 | 2024-06-26 9:59AM EDT | 18.50 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 32 | 102 | 49.22% |
| SNAP240705C00019000 | 2024-06-26 9:56AM EDT | 19.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 171 | 113 | 52.34% |
| SNAP240705C00019500 | 2024-06-26 9:32AM EDT | 19.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 10 | 118 | 54.69% |
| SNAP240705C00020000 | 2024-06-24 9:32AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 104 | 59.38% |
| SNAP240705C00020500 | 2024-06-07 12:48PM EDT | 20.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 65.63% |
| SNAP240705C00021000 | 2024-06-20 10:59AM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 112 | 71.88% |
| SNAP240705C00022000 | 2024-06-26 9:54AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 107 | 82.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240705P00010000 | 2024-06-20 2:32PM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 242.19% |
| SNAP240705P00011000 | 2024-06-06 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 100 | 205.47% |
| SNAP240705P00011500 | 2024-06-11 2:57PM EDT | 11.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 200 | 68 | 187.89% |
| SNAP240705P00012000 | 2024-06-24 2:15PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 67 | 93.75% |
| SNAP240705P00012500 | 2024-06-24 9:40AM EDT | 12.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 88 | 87.50% |
| SNAP240705P00013000 | 2024-06-21 2:38PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 76.56% |
| SNAP240705P00013500 | 2024-06-25 10:22AM EDT | 13.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 62 | 67.19% |
| SNAP240705P00014000 | 2024-06-25 3:13PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 590 | 57.03% |
| SNAP240705P00014500 | 2024-06-25 3:28PM EDT | 14.50 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 31 | 73 | 50.78% |
| SNAP240705P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 10 | 875 | 48.05% |
| SNAP240705P00015500 | 2024-06-26 9:35AM EDT | 15.50 | 0.14 | 0.09 | 0.12 | -0.19 | -57.58% | 2 | 799 | 45.51% |
| SNAP240705P00016000 | 2024-06-26 9:59AM EDT | 16.00 | 0.19 | 0.21 | 0.22 | -0.42 | -68.85% | 339 | 1,001 | 42.58% |
| SNAP240705P00016500 | 2024-06-26 10:03AM EDT | 16.50 | 0.41 | 0.39 | 0.41 | -0.47 | -53.41% | 185 | 1,069 | 41.80% |
| SNAP240705P00017000 | 2024-06-26 9:58AM EDT | 17.00 | 0.66 | 0.66 | 0.70 | -0.89 | -57.42% | 110 | 198 | 42.38% |
| SNAP240705P00017500 | 2024-06-26 10:00AM EDT | 17.50 | 1.07 | 1.04 | 1.09 | -0.54 | -33.54% | 2 | 17 | 45.90% |
| SNAP240705P00025000 | 2024-06-24 12:01PM EDT | 25.00 | 9.35 | 8.35 | 9.60 | 0.00 | - | 6 | 1 | 232.62% |
© 2024 Yahoo. All rights reserved.