NYSE • USD
Snap Inc. (SNAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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% |
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%