Singapore markets open in 1 hour 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,264.48 -2,345.40 (-3.87%) CMC Crypto 200
1,271.99 -67.07 (-5.01%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 8.00 | 10.50 | 0.00 | - | 10 | 10 | 368.55% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 8.50 | 9.60 | 0.00 | - | 6 | 6 | 193.75% |
| SNAP240531C00008500 | 2024-04-26 9:36AM EDT | 8.50 | 5.25 | 6.10 | 8.90 | 0.00 | - | 1 | 42 | 142.97% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 6.25 | 8.50 | 0.00 | - | 3 | 3 | 190.04% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 10.00 | 4.70 | 5.85 | 7.25 | 0.00 | - | 2 | 14 | 181.64% |
| SNAP240531C00010500 | 2024-05-01 9:56AM EDT | 10.50 | 4.89 | 3.95 | 5.80 | +0.45 | +10.14% | 5 | 84 | 141.80% |
| SNAP240531C00011000 | 2024-04-30 9:47AM EDT | 11.00 | 4.56 | 3.50 | 6.65 | +0.65 | +16.62% | 1 | 69 | 103.32% |
| SNAP240531C00011500 | 2024-05-01 9:54AM EDT | 11.50 | 3.90 | 3.45 | 5.40 | +0.65 | +20.00% | 1 | 380 | 69.53% |
| SNAP240531C00012000 | 2024-05-01 12:57PM EDT | 12.00 | 4.05 | 2.77 | 5.65 | +0.85 | +26.56% | 1 | 309 | 98.83% |
| SNAP240531C00012500 | 2024-04-30 3:35PM EDT | 12.50 | 3.55 | 2.38 | 3.60 | +0.69 | +24.13% | 1 | 105 | 77.73% |
| SNAP240531C00013000 | 2024-05-01 2:03PM EDT | 13.00 | 3.05 | 2.73 | 3.40 | +0.54 | +21.51% | 60 | 952 | 65.04% |
| SNAP240531C00013500 | 2024-05-01 1:21PM EDT | 13.50 | 2.40 | 2.52 | 2.89 | +0.42 | +21.21% | 2 | 34 | 68.36% |
| SNAP240531C00014000 | 2024-05-01 1:11PM EDT | 14.00 | 2.14 | 1.94 | 2.34 | +0.56 | +35.44% | 115 | 891 | 53.52% |
| SNAP240531C00014500 | 2024-05-01 3:36PM EDT | 14.50 | 1.74 | 1.68 | 1.96 | +0.59 | +51.30% | 463 | 551 | 56.54% |
| SNAP240531C00015000 | 2024-05-01 3:49PM EDT | 15.00 | 1.39 | 1.39 | 2.06 | +0.29 | +26.36% | 773 | 1,418 | 69.73% |
| SNAP240531C00015500 | 2024-05-01 3:29PM EDT | 15.50 | 1.31 | 1.10 | 1.34 | +0.48 | +57.83% | 54 | 92 | 56.54% |
| SNAP240531C00016000 | 2024-05-01 3:48PM EDT | 16.00 | 0.86 | 0.85 | 0.90 | +0.25 | +40.98% | 307 | 203 | 50.98% |
| SNAP240531C00016500 | 2024-05-01 3:38PM EDT | 16.50 | 0.68 | 0.66 | 0.76 | +0.16 | +30.77% | 118 | 71 | 53.13% |
| SNAP240531C00017000 | 2024-05-01 3:35PM EDT | 17.00 | 0.52 | 0.48 | 0.60 | +0.18 | +52.94% | 221 | 228 | 52.93% |
| SNAP240531C00017500 | 2024-05-01 12:33PM EDT | 17.50 | 0.44 | 0.37 | 0.40 | +0.18 | +69.23% | 156 | 392 | 51.56% |
| SNAP240531C00018000 | 2024-05-01 2:45PM EDT | 18.00 | 0.32 | 0.27 | 0.29 | +0.11 | +52.38% | 846 | 220 | 51.37% |
| SNAP240531C00019000 | 2024-05-01 3:20PM EDT | 19.00 | 0.19 | 0.14 | 0.16 | +0.07 | +58.33% | 20 | 27 | 51.95% |
| SNAP240531C00020000 | 2024-05-01 3:48PM EDT | 20.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 551 | 403 | 54.30% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | - | 43 | 60.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 2 | 162.50% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 1 | 267.97% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.81 | 0.00 | - | 14 | 48 | 255.08% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 687 | 1,050 | 241.41% |
| SNAP240531P00007500 | 2024-04-26 1:07PM EDT | 7.50 | 0.04 | 0.00 | 0.96 | 0.00 | - | 22 | 316 | 232.03% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 135.94% |
| SNAP240531P00008500 | 2024-04-29 1:29PM EDT | 8.50 | 0.02 | 0.01 | 0.30 | 0.00 | - | 1 | 118 | 146.09% |
| SNAP240531P00009000 | 2024-04-29 9:43AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 510 | 95.31% |
| SNAP240531P00009500 | 2024-05-01 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 13 | 81.25% |
| SNAP240531P00010000 | 2024-05-01 9:31AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 156 | 73.44% |
| SNAP240531P00010500 | 2024-04-30 3:09PM EDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 75 | 69.53% |
| SNAP240531P00011000 | 2024-05-01 2:34PM EDT | 11.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 16 | 568 | 64.84% |
| SNAP240531P00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 1,046 | 63.28% |
| SNAP240531P00012000 | 2024-05-01 3:25PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 17 | 2,355 | 59.77% |
| SNAP240531P00012500 | 2024-05-01 3:58PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 170 | 1,409 | 53.52% |
| SNAP240531P00013000 | 2024-05-01 2:41PM EDT | 13.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 23 | 154 | 51.17% |
| SNAP240531P00013500 | 2024-05-01 3:52PM EDT | 13.50 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 411 | 859 | 50.00% |
| SNAP240531P00014000 | 2024-05-01 3:53PM EDT | 14.00 | 0.22 | 0.21 | 0.24 | -0.18 | -45.00% | 769 | 1,891 | 50.39% |
| SNAP240531P00014500 | 2024-05-01 3:34PM EDT | 14.50 | 0.31 | 0.33 | 0.41 | -0.27 | -46.55% | 45 | 137 | 50.49% |
| SNAP240531P00015000 | 2024-05-01 3:41PM EDT | 15.00 | 0.50 | 0.48 | 0.50 | -0.31 | -38.27% | 158 | 421 | 48.15% |
| SNAP240531P00015500 | 2024-05-01 3:56PM EDT | 15.50 | 0.69 | 0.68 | 0.72 | -0.46 | -40.00% | 349 | 130 | 48.83% |
| SNAP240531P00016000 | 2024-05-01 3:43PM EDT | 16.00 | 0.98 | 0.91 | 0.98 | -0.40 | -28.99% | 486 | 32 | 49.12% |
| SNAP240531P00016500 | 2024-05-01 3:21PM EDT | 16.50 | 1.08 | 1.22 | 1.38 | -0.67 | -38.29% | 85 | 1 | 50.29% |
| SNAP240531P00017500 | 2024-04-26 12:31PM EDT | 17.50 | 3.00 | 1.82 | 2.08 | 0.00 | - | 1 | 1 | 55.08% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 18.00 | 4.00 | 2.16 | 2.95 | 0.00 | - | 1 | 1 | 60.74% |
© 2024 Yahoo. All rights reserved.