Snap Inc. (SNAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SNAP240705C00010000 | 2024-06-21 12:04PM EDT | 10.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP240705C00011000 | 2024-06-28 10:30AM EDT | 11.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240705C00011500 | 2024-06-28 3:55PM EDT | 11.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SNAP240705C00012000 | 2024-06-28 11:32AM EDT | 12.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SNAP240705C00012500 | 2024-06-28 3:00PM EDT | 12.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240705C00013000 | 2024-06-25 10:48AM EDT | 13.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240705C00013500 | 2024-06-28 9:31AM EDT | 13.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SNAP240705C00014000 | 2024-06-28 11:32AM EDT | 14.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP240705C00014500 | 2024-06-28 2:48PM EDT | 14.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240705C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SNAP240705C00015500 | 2024-06-28 3:34PM EDT | 15.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SNAP240705C00016000 | 2024-06-28 3:57PM EDT | 16.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 224 | 1,983 | 0.00% |
| SNAP240705C00016500 | 2024-06-28 3:58PM EDT | 16.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| SNAP240705C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,618 | 7,159 | 6.25% |
| SNAP240705C00017500 | 2024-06-28 3:57PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,504 | 1,943 | 12.50% |
| SNAP240705C00018000 | 2024-06-28 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,598 | 1,864 | 25.00% |
| SNAP240705C00018500 | 2024-06-28 2:12PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNAP240705C00019000 | 2024-06-28 2:06PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SNAP240705C00019500 | 2024-06-26 2:50PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 32 | 50.00% |
| SNAP240705C00020000 | 2024-06-27 10:33AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| SNAP240705C00020500 | 2024-06-28 11:10AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP240705C00021000 | 2024-06-20 10:59AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 50.00% |
| SNAP240705C00022000 | 2024-06-26 9:54AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| SNAP240705C00024000 | 2024-06-27 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240705C00030000 | 2024-06-25 12:39PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240705P00011000 | 2024-06-06 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240705P00011500 | 2024-06-11 2:57PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 68 | 50.00% |
| SNAP240705P00012000 | 2024-06-26 1:47PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 50.00% |
| SNAP240705P00012500 | 2024-06-24 9:40AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 50.00% |
| SNAP240705P00013000 | 2024-06-28 9:58AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| SNAP240705P00013500 | 2024-06-28 11:39AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| SNAP240705P00014000 | 2024-06-28 2:53PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 532 | 50.00% |
| SNAP240705P00014500 | 2024-06-28 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 87 | 25.00% |
| SNAP240705P00015000 | 2024-06-28 2:53PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 322 | 707 | 25.00% |
| SNAP240705P00015500 | 2024-06-28 3:56PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| SNAP240705P00016000 | 2024-06-28 3:57PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 461 | 1,374 | 12.50% |
| SNAP240705P00016500 | 2024-06-28 3:58PM EDT | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,059 | 1,543 | 3.13% |
| SNAP240705P00017000 | 2024-06-28 3:51PM EDT | 17.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 284 | 354 | 0.00% |
| SNAP240705P00017500 | 2024-06-28 11:55AM EDT | 17.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| SNAP240705P00018000 | 2024-06-28 3:00PM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNAP240705P00019000 | 2024-06-28 10:37AM EDT | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SNAP240705P00019500 | 2024-06-25 3:26PM EDT | 19.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SNAP240705P00020500 | 2024-06-24 12:01PM EDT | 20.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240705P00022000 | 2024-06-24 12:01PM EDT | 22.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNAP240705P00025000 | 2024-06-24 12:01PM EDT | 25.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.