Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018C00003000 | 2024-03-28 12:06PM EDT | 3.00 | 8.67 | 10.60 | 13.40 | 0.00 | - | 24 | 7 | 0.00% |
| SNAP241018C00004000 | 2024-03-27 12:16PM EDT | 4.00 | 7.50 | 9.60 | 12.20 | 0.00 | - | 5 | 10 | 0.00% |
| SNAP241018C00005000 | 2024-06-20 9:43AM EDT | 5.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SNAP241018C00006000 | 2024-04-24 3:10PM EDT | 6.00 | 5.50 | 8.50 | 11.00 | 0.00 | - | 11 | 11 | 148.44% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 4.65 | 7.40 | 8.90 | 0.00 | - | 8 | 45 | 0.00% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 8.00 | 7.35 | 7.30 | 7.60 | 0.00 | - | 2 | 59 | 0.00% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 9.00 | 6.85 | 6.35 | 6.45 | 0.00 | - | 1 | 32 | 0.00% |
| SNAP241018C00010000 | 2024-06-28 11:15AM EDT | 10.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP241018C00011000 | 2024-06-28 1:22PM EDT | 11.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018C00012000 | 2024-06-28 3:38PM EDT | 12.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018C00013000 | 2024-06-28 1:04PM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018C00014000 | 2024-06-26 2:01PM EDT | 14.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP241018C00015000 | 2024-06-27 1:29PM EDT | 15.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018C00016000 | 2024-06-27 1:37PM EDT | 16.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SNAP241018C00017000 | 2024-06-28 3:02PM EDT | 17.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| SNAP241018C00018000 | 2024-06-28 12:46PM EDT | 18.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SNAP241018C00019000 | 2024-06-27 2:35PM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SNAP241018C00020000 | 2024-06-28 12:09PM EDT | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNAP241018C00021000 | 2024-06-28 10:30AM EDT | 21.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNAP241018C00022000 | 2024-06-26 1:07PM EDT | 22.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| SNAP241018C00023000 | 2024-06-26 3:37PM EDT | 23.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNAP241018C00024000 | 2024-06-28 2:22PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SNAP241018C00025000 | 2024-06-25 12:33PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNAP241018C00030000 | 2024-06-27 9:55AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018P00003000 | 2024-04-25 12:35PM EDT | 3.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1,200 | 1,920 | 177.34% |
| SNAP241018P00004000 | 2024-06-26 11:28AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| SNAP241018P00005000 | 2024-06-06 12:58PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SNAP241018P00006000 | 2024-06-07 2:57PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SNAP241018P00007000 | 2024-06-28 9:51AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| SNAP241018P00008000 | 2024-06-27 11:04AM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| SNAP241018P00009000 | 2024-06-28 9:46AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| SNAP241018P00010000 | 2024-06-27 11:07AM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| SNAP241018P00011000 | 2024-06-27 12:27PM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP241018P00012000 | 2024-06-26 1:02PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| SNAP241018P00013000 | 2024-06-28 3:25PM EDT | 13.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNAP241018P00014000 | 2024-06-27 10:34AM EDT | 14.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNAP241018P00015000 | 2024-06-27 3:09PM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNAP241018P00016000 | 2024-06-28 2:13PM EDT | 16.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SNAP241018P00017000 | 2024-06-27 1:14PM EDT | 17.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SNAP241018P00018000 | 2024-06-28 12:55PM EDT | 18.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP241018P00019000 | 2024-06-07 9:33AM EDT | 19.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018P00020000 | 2024-06-26 10:56AM EDT | 20.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP241018P00021000 | 2024-06-27 9:53AM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SNAP241018P00022000 | 2024-06-27 10:13AM EDT | 22.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP241018P00023000 | 2024-06-25 2:56PM EDT | 23.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP241018P00024000 | 2024-06-12 10:23AM EDT | 24.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP241018P00025000 | 2024-05-08 9:53AM EDT | 25.00 | 8.45 | 9.40 | 9.55 | 0.00 | - | - | 6 | 88.48% |
© 2024 Yahoo. All rights reserved.