Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,517.25 -472.23 (-0.74%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-04-24 3:22PM EDT | 3.00 | 8.10 | 10.20 | 12.35 | 0.00 | - | 1 | 17 | 344.14% |
| SNAP240719C00004000 | 2024-04-25 10:10AM EDT | 4.00 | 7.00 | 9.05 | 11.35 | 0.00 | - | 1 | 16 | 280.08% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 5.00 | 6.65 | 8.95 | 10.25 | 0.00 | - | 2 | 13 | 116.41% |
| SNAP240719C00006000 | 2024-04-24 9:46AM EDT | 6.00 | 5.50 | 7.90 | 9.40 | 0.00 | - | 5 | 24 | 111.72% |
| SNAP240719C00007000 | 2024-04-25 1:42PM EDT | 7.00 | 4.65 | 7.55 | 8.40 | 0.00 | - | 3 | 87 | 136.72% |
| SNAP240719C00008000 | 2024-04-26 1:25PM EDT | 8.00 | 7.00 | 5.35 | 7.40 | +3.50 | +100.00% | 20 | 251 | 150.00% |
| SNAP240719C00009000 | 2024-04-26 12:53PM EDT | 9.00 | 6.00 | 5.65 | 6.45 | +3.30 | +122.22% | 28 | 1,181 | 103.91% |
| SNAP240719C00010000 | 2024-04-26 1:35PM EDT | 10.00 | 5.08 | 3.40 | 5.90 | +2.51 | +97.67% | 60 | 466 | 53.71% |
| SNAP240719C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 3.95 | 3.90 | 4.00 | +1.94 | +96.52% | 913 | 2,311 | 65.23% |
| SNAP240719C00012000 | 2024-04-26 3:06PM EDT | 12.00 | 3.20 | 3.10 | 3.20 | +1.61 | +101.26% | 493 | 4,740 | 61.52% |
| SNAP240719C00013000 | 2024-04-26 3:40PM EDT | 13.00 | 2.46 | 2.30 | 2.59 | +1.21 | +96.80% | 528 | 3,963 | 58.98% |
| SNAP240719C00014000 | 2024-04-26 3:56PM EDT | 14.00 | 1.82 | 1.44 | 2.03 | +0.88 | +93.62% | 4,522 | 5,557 | 52.98% |
| SNAP240719C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 1.35 | 1.33 | 1.38 | +0.59 | +77.63% | 2,179 | 6,524 | 55.66% |
| SNAP240719C00016000 | 2024-04-26 3:49PM EDT | 16.00 | 1.00 | 0.96 | 0.99 | +0.45 | +81.82% | 2,186 | 7,190 | 54.79% |
| SNAP240719C00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.74 | 0.69 | 0.72 | +0.31 | +72.09% | 981 | 2,085 | 54.88% |
| SNAP240719C00018000 | 2024-04-26 2:31PM EDT | 18.00 | 0.52 | 0.49 | 0.53 | +0.20 | +62.50% | 204 | 1,567 | 55.23% |
| SNAP240719C00019000 | 2024-04-26 3:46PM EDT | 19.00 | 0.35 | 0.35 | 0.39 | +0.07 | +25.00% | 229 | 3,122 | 55.76% |
| SNAP240719C00020000 | 2024-04-26 3:37PM EDT | 20.00 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 265 | 4,432 | 56.06% |
| SNAP240719C00021000 | 2024-04-26 3:20PM EDT | 21.00 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 23 | 461 | 56.84% |
| SNAP240719C00022000 | 2024-04-26 3:30PM EDT | 22.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 2,308 | 321 | 57.62% |
| SNAP240719C00023000 | 2024-04-26 3:23PM EDT | 23.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 114 | 3,229 | 58.98% |
| SNAP240719C00024000 | 2024-04-26 1:10PM EDT | 24.00 | 0.13 | 0.07 | 0.10 | +0.01 | +8.33% | 29 | 402 | 59.57% |
| SNAP240719C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 66 | 1,116 | 63.87% |
| SNAP240719C00026000 | 2024-04-26 12:34PM EDT | 26.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 21 | 377 | 62.89% |
| SNAP240719C00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 40 | 281 | 67.58% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 254 | 66.02% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 40 | 125 | 67.58% |
| SNAP240719C00030000 | 2024-04-25 3:32PM EDT | 30.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 92 | 70.31% |
| SNAP240719C00031000 | 2024-04-08 12:15PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 100 | 71.48% |
| SNAP240719C00032000 | 2024-04-24 11:44AM EDT | 32.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 202 | 74.22% |
| SNAP240719C00035000 | 2024-04-24 12:35PM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 516 | 78.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 182.81% |
| SNAP240719P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 259 | 104.69% |
| SNAP240719P00006000 | 2024-04-26 11:59AM EDT | 6.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 5 | 493 | 94.53% |
| SNAP240719P00007000 | 2024-04-26 1:02PM EDT | 7.00 | 0.05 | 0.02 | 0.06 | -0.14 | -73.68% | 99 | 340 | 79.69% |
| SNAP240719P00008000 | 2024-04-26 2:40PM EDT | 8.00 | 0.07 | 0.03 | 0.09 | -0.27 | -79.41% | 93 | 1,098 | 71.48% |
| SNAP240719P00009000 | 2024-04-26 3:51PM EDT | 9.00 | 0.10 | 0.10 | 0.11 | -0.50 | -83.33% | 1,871 | 2,912 | 66.60% |
| SNAP240719P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.16 | 0.14 | 0.16 | -0.81 | -83.51% | 180 | 2,098 | 59.38% |
| SNAP240719P00011000 | 2024-04-26 3:30PM EDT | 11.00 | 0.26 | 0.23 | 0.26 | -1.16 | -81.69% | 299 | 2,420 | 54.88% |
| SNAP240719P00012000 | 2024-04-26 3:54PM EDT | 12.00 | 0.42 | 0.41 | 0.44 | -1.59 | -79.10% | 832 | 3,598 | 52.64% |
| SNAP240719P00013000 | 2024-04-26 3:53PM EDT | 13.00 | 0.70 | 0.70 | 0.73 | -2.03 | -74.36% | 1,527 | 3,102 | 51.47% |
| SNAP240719P00014000 | 2024-04-26 3:48PM EDT | 14.00 | 1.08 | 1.09 | 1.12 | -2.32 | -68.24% | 1,280 | 763 | 50.00% |
| SNAP240719P00015000 | 2024-04-26 3:52PM EDT | 15.00 | 1.61 | 1.57 | 1.66 | -2.54 | -61.20% | 1,060 | 1,138 | 50.49% |
| SNAP240719P00016000 | 2024-04-26 3:44PM EDT | 16.00 | 2.25 | 2.23 | 2.27 | -2.80 | -55.45% | 97 | 501 | 49.02% |
| SNAP240719P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 2.98 | 2.93 | 3.50 | -2.87 | -49.06% | 11 | 763 | 57.23% |
| SNAP240719P00018000 | 2024-04-26 11:56AM EDT | 18.00 | 3.87 | 3.70 | 4.20 | -3.98 | -50.70% | 7 | 280 | 54.79% |
| SNAP240719P00019000 | 2024-04-26 3:48PM EDT | 19.00 | 4.60 | 4.60 | 5.30 | -3.15 | -40.65% | 1 | 205 | 62.21% |
| SNAP240719P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 5.55 | 5.50 | 5.70 | -3.15 | -36.21% | 10 | 502 | 55.18% |
| SNAP240719P00021000 | 2024-04-26 12:39PM EDT | 21.00 | 6.40 | 6.45 | 6.80 | -3.60 | -36.00% | 4 | 0 | 55.27% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 7.15 | 8.55 | 0.00 | - | 1 | 5 | 75.20% |
| SNAP240719P00023000 | 2024-02-12 1:35PM EDT | 23.00 | 11.06 | 11.05 | 11.15 | 0.00 | - | 1 | 0 | 173.14% |
| SNAP240719P00024000 | 2024-02-07 3:37PM EDT | 24.00 | 12.66 | 11.55 | 11.75 | 0.00 | - | 1,060 | 0 | 162.50% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 10.25 | 11.50 | 0.00 | - | 1 | 1 | 91.11% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 217.68% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 176.95% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 219.14% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 236.13% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 14.70 | 15.50 | 0.00 | - | 1 | 0 | 72.66% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.