NYSE - Delayed Quote USD

Snap Inc. (SNAP)

14.55 +3.15 (+27.63%)
At close: April 26 at 4:00 PM EDT
14.50 -0.05 (-0.34%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNAP240503C00006000 4/26/2024 5:56 PM 6 8.70 7.80 9.60 3.40 64.15% 33 65 421.88%
SNAP240503C00006500 4/26/2024 4:33 PM 6.5 8.20 7.15 9.10 3.70 82.22% 14 42 335.94%
SNAP240503C00007000 4/26/2024 3:01 PM 7 7.15 7.40 8.55 2.65 58.89% 5 25 473.44%
SNAP240503C00007500 4/26/2024 3:12 PM 7.5 6.70 6.30 8.10 2.64 65.02% 14 2 328.13%
SNAP240503C00008000 4/26/2024 3:12 PM 8 6.20 6.50 7.55 2.50 67.57% 46 33 417.97%
SNAP240503C00008500 4/26/2024 2:08 PM 8.5 5.70 5.95 7.10 2.45 75.38% 13 132 384.77%
SNAP240503C00009000 4/26/2024 7:31 PM 9 5.55 5.15 6.25 2.74 97.51% 60 281 250.78%
SNAP240503C00009500 4/26/2024 7:42 PM 9.5 5.10 4.20 6.10 2.59 103.19% 44 101 206.25%
SNAP240503C00010000 4/26/2024 7:50 PM 10 4.65 3.55 5.50 2.44 110.41% 491 1,750 395.70%
SNAP240503C00010500 4/26/2024 7:59 PM 10.5 4.10 3.95 4.25 2.17 112.44% 941 1,781 142.19%
SNAP240503C00011000 4/26/2024 7:59 PM 11 3.57 2.91 3.65 1.90 113.77% 3,622 4,510 146.88%
SNAP240503C00011500 4/26/2024 7:59 PM 11.5 3.05 2.81 3.10 1.59 108.90% 2,142 2,294 109.38%
SNAP240503C00012000 4/26/2024 7:59 PM 12 2.57 2.56 2.83 1.31 103.97% 1,998 2,248 123.05%
SNAP240503C00012500 4/26/2024 7:58 PM 12.5 2.09 1.89 2.16 1.02 95.33% 1,121 866 95.31%
SNAP240503C00013000 4/26/2024 7:56 PM 13 1.65 1.63 1.69 0.73 79.35% 2,947 3,749 76.95%
SNAP240503C00013500 4/26/2024 7:57 PM 13.5 1.26 1.22 1.28 0.51 68.00% 4,027 1,710 75.00%
SNAP240503C00014000 4/26/2024 7:59 PM 14 0.88 0.87 0.89 0.24 37.50% 10,001 5,468 71.48%
SNAP240503C00014500 4/26/2024 7:59 PM 14.5 0.61 0.59 0.61 0.09 17.31% 9,121 3,256 71.68%
SNAP240503C00015000 4/26/2024 7:59 PM 15 0.39 0.38 0.39 -0.04 -9.30% 28,054 6,029 71.48%
SNAP240503C00015500 4/26/2024 7:59 PM 15.5 0.25 0.23 0.25 -0.10 -28.57% 2,665 2,237 72.27%
SNAP240503C00016000 4/26/2024 7:59 PM 16 0.14 0.14 0.15 -0.15 -51.72% 6,850 469 73.05%
SNAP240503C00016500 4/26/2024 7:33 PM 16.5 0.09 0.08 0.09 -0.15 -62.50% 2,748 221 74.22%
SNAP240503C00017000 4/26/2024 7:59 PM 17 0.05 0.05 0.06 -0.14 -73.68% 4,321 6,211 77.34%
SNAP240503C00017500 4/26/2024 7:40 PM 17.5 0.03 0.03 0.04 -0.11 -78.57% 619 62 79.69%
SNAP240503C00018000 4/26/2024 7:58 PM 18 0.02 0.02 0.03 -0.09 -81.82% 309 135 84.38%
SNAP240503C00019000 4/26/2024 5:15 PM 19 0.03 0.01 0.02 -0.04 -57.14% 309 200 93.75%
SNAP240503C00020000 4/26/2024 6:05 PM 20 0.02 0.00 0.02 -0.04 -66.67% 451 381 103.13%
SNAP240503C00021000 4/26/2024 6:42 PM 21 0.01 0.00 0.02 -0.02 -66.67% 647 142 115.63%
SNAP240503C00022500 4/24/2024 4:27 PM 22.5 0.03 0.00 0.01 0.00 0.00% 2 140 125.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNAP240503P00006000 4/26/2024 2:10 PM 6 0.01 0.00 0.01 -0.02 -66.67% 10 133 250.00%
SNAP240503P00006500 4/25/2024 7:56 PM 6.5 0.01 0.00 0.01 -0.02 -66.67% 1 409 225.00%
SNAP240503P00007000 4/26/2024 1:45 PM 7 0.01 0.00 0.01 -0.04 -80.00% 12 910 206.25%
SNAP240503P00007500 4/26/2024 7:47 PM 7.5 0.01 0.00 0.01 -0.08 -88.89% 59 967 187.50%
SNAP240503P00008000 4/26/2024 7:46 PM 8 0.01 0.00 0.01 -0.15 -93.75% 100 1,783 175.00%
SNAP240503P00008500 4/26/2024 7:46 PM 8.5 0.01 0.00 0.01 -0.25 -96.15% 158 2,547 156.25%
SNAP240503P00009000 4/26/2024 7:05 PM 9 0.01 0.00 0.01 -0.37 -97.37% 433 5,983 137.50%
SNAP240503P00009500 4/26/2024 6:11 PM 9.5 0.01 0.00 0.01 -0.54 -98.18% 225 1,167 125.00%
SNAP240503P00010000 4/26/2024 7:33 PM 10 0.01 0.00 0.01 -0.74 -98.67% 444 2,769 112.50%
SNAP240503P00010500 4/26/2024 5:38 PM 10.5 0.01 0.00 0.01 -0.97 -98.98% 5,182 3,358 96.88%
SNAP240503P00011000 4/26/2024 7:58 PM 11 0.01 0.00 0.01 -1.24 -99.20% 7,495 2,963 87.50%
SNAP240503P00011500 4/26/2024 7:43 PM 11.5 0.02 0.01 0.02 -1.50 -98.68% 1,560 598 87.50%
SNAP240503P00012000 4/26/2024 7:59 PM 12 0.02 0.02 0.03 -1.78 -98.89% 1,509 644 80.47%
SNAP240503P00012500 4/26/2024 7:59 PM 12.5 0.05 0.05 0.06 -2.05 -97.62% 1,256 247 78.91%
SNAP240503P00013000 4/26/2024 7:59 PM 13 0.10 0.09 0.10 -2.41 -96.02% 5,362 304 73.44%
SNAP240503P00013500 4/26/2024 7:59 PM 13.5 0.18 0.17 0.18 -2.65 -93.64% 6,088 166 70.70%
SNAP240503P00014000 4/26/2024 7:59 PM 14 0.31 0.31 0.32 -2.84 -90.16% 16,625 434 69.34%
SNAP240503P00015000 4/26/2024 7:59 PM 15 0.82 0.81 0.84 -3.11 -79.13% 2,419 59 70.12%
SNAP240503P00017000 4/26/2024 7:47 PM 17 2.45 2.45 2.60 -3.60 -59.50% 106 5 83.59%

Related Tickers

SPOT Spotify Technology S.A.
289.59
+0.20%
 
META Meta Platforms, Inc.
443.29
+0.43%
 
GOOG Alphabet Inc.
173.69
+9.97%
 
GOOGL Alphabet Inc.
171.95
+10.22%
 
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
 
PINS Pinterest, Inc.
33.96
+4.04%
 
RDDT Reddit, Inc.
45.43
+7.02%
 
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%
 
BIDU Baidu, Inc.
100.52
+0.62%
 
TCEHY Tencent Holdings Limited
44.39
+2.19%