Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,316.92 -4.49 (-0.08%) Dow
39,803.06 -69.93 (-0.18%) Nasdaq
16,832.27 -0.36 (-0.00%) Bitcoin USD
70,409.67 +693.08 (+0.99%) CMC Crypto 200
1,527.74 +1.32 (+0.09%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607C00005000 | 2024-04-29 10:55AM EDT | 5.00 | 10.17 | 10.70 | 10.85 | 0.00 | - | - | 1 | 300.00% |
| SNAP240607C00008500 | 2024-05-20 1:22PM EDT | 8.50 | 7.81 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 180.47% |
| SNAP240607C00010000 | 2024-05-17 9:39AM EDT | 10.00 | 6.05 | 5.70 | 5.80 | 0.00 | - | 10 | 9 | 122.66% |
| SNAP240607C00010500 | 2024-04-29 11:05AM EDT | 10.50 | 4.20 | 5.05 | 5.35 | 0.00 | - | 32 | 17 | 82.81% |
| SNAP240607C00011000 | 2024-05-21 12:40PM EDT | 11.00 | 4.75 | 4.70 | 4.80 | 0.00 | - | 1 | 4 | 100.39% |
| SNAP240607C00011500 | 2024-05-09 10:02AM EDT | 11.50 | 4.97 | 2.84 | 4.30 | 0.00 | - | 17 | 32 | 103.13% |
| SNAP240607C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 4.11 | 2.67 | 3.80 | 0.00 | - | 50 | 46 | 91.80% |
| SNAP240607C00012500 | 2024-05-17 1:18PM EDT | 12.50 | 3.60 | 3.25 | 3.35 | 0.00 | - | 3 | 19 | 80.86% |
| SNAP240607C00013000 | 2024-05-21 1:34PM EDT | 13.00 | 2.98 | 2.72 | 2.83 | 0.00 | - | 1 | 35 | 65.23% |
| SNAP240607C00013500 | 2024-05-20 9:30AM EDT | 13.50 | 2.95 | 2.12 | 2.31 | 0.00 | - | 5 | 33 | 60.94% |
| SNAP240607C00014000 | 2024-05-21 11:38AM EDT | 14.00 | 2.00 | 1.70 | 1.88 | 0.00 | - | 7 | 156 | 58.98% |
| SNAP240607C00014500 | 2024-05-21 2:08PM EDT | 14.50 | 1.34 | 0.80 | 1.38 | 0.00 | - | 10 | 36 | 46.88% |
| SNAP240607C00015000 | 2024-05-22 9:37AM EDT | 15.00 | 0.89 | 0.95 | 1.04 | -0.10 | -10.10% | 6 | 176 | 48.24% |
| SNAP240607C00015500 | 2024-05-22 10:28AM EDT | 15.50 | 0.64 | 0.65 | 0.68 | -0.02 | -3.03% | 14 | 403 | 43.16% |
| SNAP240607C00016000 | 2024-05-22 11:30AM EDT | 16.00 | 0.47 | 0.42 | 0.44 | +0.07 | +17.50% | 312 | 9,401 | 42.68% |
| SNAP240607C00016500 | 2024-05-22 11:44AM EDT | 16.50 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 10 | 1,144 | 43.36% |
| SNAP240607C00017000 | 2024-05-22 10:48AM EDT | 17.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 90 | 553 | 44.73% |
| SNAP240607C00017500 | 2024-05-22 10:33AM EDT | 17.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 304 | 46.88% |
| SNAP240607C00018000 | 2024-05-21 3:48PM EDT | 18.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 143 | 290 | 48.83% |
| SNAP240607C00018500 | 2024-05-21 2:24PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 299 | 50.00% |
| SNAP240607C00019000 | 2024-05-22 10:21AM EDT | 19.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 22 | 150 | 51.95% |
| SNAP240607C00019500 | 2024-05-20 9:58AM EDT | 19.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 16 | 56.25% |
| SNAP240607C00020000 | 2024-05-22 11:46AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 51 | 152 | 59.38% |
| SNAP240607C00021000 | 2024-05-09 9:57AM EDT | 21.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 147 | 66.41% |
| SNAP240607C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 75.00% |
| SNAP240607C00023000 | 2024-05-21 11:37AM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 37 | 79.69% |
| SNAP240607C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 128.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240607P00006000 | 2024-04-26 9:39AM EDT | 6.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 131.25% |
| SNAP240607P00008500 | 2024-04-25 2:54PM EDT | 8.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 2 | 271.09% |
| SNAP240607P00009000 | 2024-05-02 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 32 | 50.00% |
| SNAP240607P00010000 | 2024-05-21 12:45PM EDT | 10.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 562 | 210.55% |
| SNAP240607P00010500 | 2024-05-21 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 60 | 65 | 139.06% |
| SNAP240607P00011000 | 2024-05-17 11:54AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 196 | 75.00% |
| SNAP240607P00011500 | 2024-05-09 11:37AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 166 | 70.31% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 836 | 64.84% |
| SNAP240607P00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 1,515 | 56.25% |
| SNAP240607P00013000 | 2024-05-21 2:23PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 551 | 51.56% |
| SNAP240607P00013500 | 2024-05-22 10:37AM EDT | 13.50 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 4 | 102 | 45.70% |
| SNAP240607P00014000 | 2024-05-21 3:45PM EDT | 14.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 40 | 3,234 | 42.58% |
| SNAP240607P00014500 | 2024-05-22 9:36AM EDT | 14.50 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 10 | 198 | 39.06% |
| SNAP240607P00015000 | 2024-05-22 11:03AM EDT | 15.00 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 6 | 908 | 37.89% |
| SNAP240607P00015500 | 2024-05-21 3:29PM EDT | 15.50 | 0.44 | 0.40 | 0.42 | 0.00 | - | 150 | 758 | 37.89% |
| SNAP240607P00016000 | 2024-05-21 3:41PM EDT | 16.00 | 0.72 | 0.66 | 0.70 | -0.01 | -1.37% | 1 | 577 | 38.87% |
| SNAP240607P00016500 | 2024-05-22 9:30AM EDT | 16.50 | 1.02 | 0.99 | 1.04 | -0.13 | -11.30% | 13 | 376 | 39.06% |
| SNAP240607P00017000 | 2024-05-21 1:26PM EDT | 17.00 | 1.44 | 1.40 | 1.50 | 0.00 | - | 10 | 355 | 45.70% |
| SNAP240607P00017500 | 2024-05-16 12:22PM EDT | 17.50 | 1.83 | 1.84 | 2.46 | 0.00 | - | 2 | 195 | 69.73% |
| SNAP240607P00018000 | 2024-05-20 9:55AM EDT | 18.00 | 1.61 | 2.28 | 2.53 | 0.00 | - | 1 | 18 | 51.17% |
| SNAP240607P00018500 | 2024-05-14 10:02AM EDT | 18.50 | 2.87 | 2.76 | 2.85 | 0.00 | - | 1 | 4 | 47.66% |
| SNAP240607P00019000 | 2024-05-17 11:00AM EDT | 19.00 | 2.79 | 3.25 | 3.40 | 0.00 | - | 1 | 3 | 64.06% |
| SNAP240607P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 4.03 | 4.20 | 4.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.