Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-06-12 10:32AM EDT | 3.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719C00004000 | 2024-06-25 3:19PM EDT | 4.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240719C00005000 | 2024-06-25 3:19PM EDT | 5.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240719C00006000 | 2024-06-20 9:45AM EDT | 6.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP240719C00007000 | 2024-05-30 11:39AM EDT | 7.00 | 8.16 | 9.15 | 11.20 | 0.00 | - | 6 | 91 | 346.88% |
| SNAP240719C00008000 | 2024-06-25 2:45PM EDT | 8.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNAP240719C00009000 | 2024-06-25 12:20PM EDT | 9.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SNAP240719C00009500 | 2024-06-26 1:24PM EDT | 9.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240719C00010000 | 2024-06-27 2:39PM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719C00011000 | 2024-06-28 11:45AM EDT | 11.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240719C00011500 | 2024-06-27 10:46AM EDT | 11.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240719C00012000 | 2024-06-28 3:38PM EDT | 12.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719C00013000 | 2024-06-28 3:46PM EDT | 13.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP240719C00014000 | 2024-06-28 2:48PM EDT | 14.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SNAP240719C00014500 | 2024-06-26 12:42PM EDT | 14.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240719C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SNAP240719C00015500 | 2024-06-28 3:07PM EDT | 15.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240719C00016000 | 2024-06-28 3:44PM EDT | 16.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| SNAP240719C00016500 | 2024-06-28 3:33PM EDT | 16.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| SNAP240719C00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 3.13% |
| SNAP240719C00017500 | 2024-06-28 3:07PM EDT | 17.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SNAP240719C00018000 | 2024-06-28 3:57PM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| SNAP240719C00018500 | 2024-06-28 3:54PM EDT | 18.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SNAP240719C00019000 | 2024-06-28 3:27PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| SNAP240719C00019500 | 2024-06-28 3:30PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP240719C00020000 | 2024-06-28 2:16PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| SNAP240719C00020500 | 2024-06-26 3:36PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNAP240719C00021000 | 2024-06-28 10:52AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SNAP240719C00022000 | 2024-06-25 3:58PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP240719C00023000 | 2024-06-26 11:33AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP240719C00024000 | 2024-06-27 10:11AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SNAP240719C00025000 | 2024-06-26 12:48PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP240719C00026000 | 2024-06-13 3:28PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240719C00027000 | 2024-05-20 12:14PM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 328 | 95.31% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 103.91% |
| SNAP240719C00029000 | 2024-06-26 1:01PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNAP240719C00030000 | 2024-06-26 11:46AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240719C00031000 | 2024-05-13 12:02PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 25 | 0 | 149.22% |
| SNAP240719C00032000 | 2024-06-11 1:34PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240719C00035000 | 2024-06-25 1:24PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 331.25% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 409.38% |
| SNAP240719P00005000 | 2024-05-03 3:12PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 212.50% |
| SNAP240719P00006000 | 2024-06-05 12:25PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240719P00007000 | 2024-06-05 12:26PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP240719P00008000 | 2024-06-12 12:06PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240719P00009000 | 2024-06-27 2:36PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240719P00009500 | 2024-06-26 11:20AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240719P00010000 | 2024-06-27 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP240719P00010500 | 2024-06-26 10:08AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240719P00011000 | 2024-06-28 9:53AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240719P00012000 | 2024-06-28 3:27PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SNAP240719P00013000 | 2024-06-28 3:27PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SNAP240719P00013500 | 2024-06-24 3:06PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNAP240719P00014000 | 2024-06-28 11:50AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNAP240719P00014500 | 2024-06-28 2:01PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SNAP240719P00015000 | 2024-06-28 3:19PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SNAP240719P00015500 | 2024-06-28 3:43PM EDT | 15.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SNAP240719P00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| SNAP240719P00016500 | 2024-06-28 3:07PM EDT | 16.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| SNAP240719P00017000 | 2024-06-28 1:35PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SNAP240719P00017500 | 2024-06-28 12:34PM EDT | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SNAP240719P00018000 | 2024-06-28 3:54PM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SNAP240719P00018500 | 2024-06-27 1:02PM EDT | 18.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240719P00019000 | 2024-06-26 11:16AM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240719P00019500 | 2024-06-26 10:07AM EDT | 19.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240719P00020000 | 2024-06-27 3:59PM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNAP240719P00021000 | 2024-05-31 12:25PM EDT | 21.00 | 6.05 | 3.10 | 5.05 | 0.00 | - | 4 | 0 | 128.91% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 6.20 | 6.85 | 0.00 | - | 1 | 4 | 179.79% |
| SNAP240719P00023000 | 2024-06-20 11:22AM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240719P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 9.55 | 9.85 | 0.00 | - | 1 | 1 | 230.27% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 525.00% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 452.34% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 531.06% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 564.45% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240719P00032000 | 2024-06-20 11:22AM EDT | 32.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.