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
63,178.56 -1,409.40 (-2.18%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 10.10 | 12.25 | +2.75 | +31.79% | 4 | 5 | 282.81% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 9.55 | 10.65 | 0.00 | - | 5 | 10 | 177.93% |
| SNAP240816C00006000 | 2024-04-25 3:35PM EDT | 6.00 | 5.75 | 8.40 | 10.65 | 0.00 | - | 200 | 87 | 187.11% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 7.50 | 8.80 | +2.60 | +53.06% | 55 | 81 | 132.81% |
| SNAP240816C00008000 | 2024-04-26 12:01PM EDT | 8.00 | 6.75 | 6.05 | 6.90 | +2.62 | +63.44% | 11 | 115 | 94.73% |
| SNAP240816C00009000 | 2024-04-26 11:02AM EDT | 9.00 | 5.52 | 5.85 | 6.00 | +2.07 | +60.00% | 4 | 874 | 81.54% |
| SNAP240816C00010000 | 2024-04-26 3:36PM EDT | 10.00 | 5.05 | 5.05 | 5.15 | +2.25 | +80.36% | 298 | 271 | 78.13% |
| SNAP240816C00011000 | 2024-04-26 3:42PM EDT | 11.00 | 4.35 | 4.30 | 4.90 | +2.03 | +87.50% | 2,099 | 3,351 | 87.21% |
| SNAP240816C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 3.60 | 3.60 | 3.70 | +1.61 | +80.90% | 324 | 5,180 | 73.58% |
| SNAP240816C00013000 | 2024-04-26 3:37PM EDT | 13.00 | 3.00 | 2.84 | 3.05 | +1.37 | +84.05% | 378 | 10,904 | 68.75% |
| SNAP240816C00014000 | 2024-04-26 3:54PM EDT | 14.00 | 2.50 | 2.46 | 2.51 | +1.17 | +87.97% | 775 | 10,974 | 70.17% |
| SNAP240816C00015000 | 2024-04-26 3:34PM EDT | 15.00 | 1.99 | 2.01 | 2.05 | +0.90 | +82.57% | 1,470 | 8,272 | 69.24% |
| SNAP240816C00016000 | 2024-04-26 3:58PM EDT | 16.00 | 1.65 | 1.64 | 1.87 | +0.72 | +77.42% | 370 | 6,507 | 71.97% |
| SNAP240816C00017000 | 2024-04-26 3:33PM EDT | 17.00 | 1.31 | 1.32 | 1.36 | +0.58 | +79.45% | 91 | 5,637 | 68.41% |
| SNAP240816C00018000 | 2024-04-26 3:33PM EDT | 18.00 | 1.05 | 1.07 | 1.10 | +0.48 | +84.21% | 188 | 4,973 | 68.21% |
| SNAP240816C00019000 | 2024-04-26 1:46PM EDT | 19.00 | 0.97 | 0.86 | 0.89 | +0.53 | +120.45% | 122 | 717 | 68.07% |
| SNAP240816C00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.70 | 0.69 | 0.73 | +0.28 | +66.67% | 216 | 3,694 | 68.16% |
| SNAP240816C00021000 | 2024-04-26 10:30AM EDT | 21.00 | 0.42 | 0.55 | 0.59 | +0.16 | +61.54% | 35 | 1,184 | 67.97% |
| SNAP240816C00022000 | 2024-04-22 3:22PM EDT | 22.00 | 0.21 | 0.44 | 0.48 | 0.00 | - | 2 | 1,250 | 68.07% |
| SNAP240816C00023000 | 2024-04-15 3:56PM EDT | 23.00 | 0.12 | 0.36 | 0.39 | 0.00 | - | 30 | 94 | 68.26% |
| SNAP240816C00024000 | 2024-04-26 12:42PM EDT | 24.00 | 0.35 | 0.29 | 0.32 | +0.16 | +84.21% | 1 | 69 | 68.46% |
| SNAP240816C00025000 | 2024-04-26 1:23PM EDT | 25.00 | 0.29 | 0.24 | 0.27 | +0.11 | +61.11% | 35 | 622 | 69.04% |
| SNAP240816C00026000 | 2024-04-18 9:58AM EDT | 26.00 | 0.15 | 0.19 | 0.22 | 0.00 | - | 1 | 24 | 68.95% |
| SNAP240816C00027000 | 2024-04-01 2:32PM EDT | 27.00 | 0.09 | 0.16 | 0.19 | 0.00 | - | 60 | 76 | 69.73% |
| SNAP240816C00028000 | 2024-04-18 11:55AM EDT | 28.00 | 0.12 | 0.14 | 0.16 | 0.00 | - | 10 | 385 | 70.51% |
| SNAP240816C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 12 | 582 | 71.29% |
| SNAP240816C00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 2 | 270 | 71.68% |
| SNAP240816C00031000 | 2024-04-09 11:46AM EDT | 31.00 | 0.06 | 0.09 | 0.11 | 0.00 | - | 200 | 523 | 72.85% |
| SNAP240816C00032000 | 2024-04-26 2:44PM EDT | 32.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 150 | 295 | 73.83% |
| SNAP240816C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 401 | 643 | 79.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-04-25 12:33PM EDT | 4.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,440 | 2,177 | 121.09% |
| SNAP240816P00005000 | 2024-04-16 9:30AM EDT | 5.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 90.63% |
| SNAP240816P00006000 | 2024-04-26 10:09AM EDT | 6.00 | 0.05 | 0.02 | 0.06 | -0.09 | -64.29% | 1,200 | 4,308 | 82.03% |
| SNAP240816P00007000 | 2024-04-26 10:36AM EDT | 7.00 | 0.09 | 0.05 | 0.09 | -0.17 | -65.38% | 47 | 10,559 | 76.17% |
| SNAP240816P00008000 | 2024-04-26 2:33PM EDT | 8.00 | 0.13 | 0.10 | 0.16 | -0.41 | -75.93% | 188 | 1,596 | 72.66% |
| SNAP240816P00009000 | 2024-04-26 1:57PM EDT | 9.00 | 0.22 | 0.21 | 0.23 | -0.62 | -73.81% | 53 | 3,060 | 69.34% |
| SNAP240816P00010000 | 2024-04-26 3:56PM EDT | 10.00 | 0.36 | 0.35 | 0.37 | -0.89 | -71.20% | 144 | 3,004 | 66.89% |
| SNAP240816P00011000 | 2024-04-26 3:56PM EDT | 11.00 | 0.58 | 0.56 | 0.59 | -1.14 | -66.28% | 518 | 4,689 | 65.53% |
| SNAP240816P00012000 | 2024-04-26 3:29PM EDT | 12.00 | 0.88 | 0.85 | 0.88 | -1.43 | -61.90% | 976 | 1,458 | 64.26% |
| SNAP240816P00013000 | 2024-04-26 3:31PM EDT | 13.00 | 1.23 | 1.23 | 1.25 | -1.70 | -58.02% | 455 | 3,973 | 63.33% |
| SNAP240816P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 1.70 | 1.69 | 1.71 | -2.02 | -54.30% | 257 | 3,102 | 62.55% |
| SNAP240816P00015000 | 2024-04-26 3:51PM EDT | 15.00 | 2.23 | 2.23 | 2.25 | -2.72 | -54.95% | 2,058 | 1,676 | 61.77% |
| SNAP240816P00016000 | 2024-04-26 3:32PM EDT | 16.00 | 2.84 | 2.69 | 2.87 | -2.56 | -47.41% | 146 | 993 | 58.69% |
| SNAP240816P00017000 | 2024-04-26 3:04PM EDT | 17.00 | 3.60 | 3.45 | 3.55 | -2.75 | -43.31% | 140 | 2,148 | 59.08% |
| SNAP240816P00018000 | 2024-04-26 9:54AM EDT | 18.00 | 4.55 | 4.20 | 4.30 | -2.15 | -32.09% | 1 | 172 | 58.50% |
| SNAP240816P00019000 | 2024-04-26 9:41AM EDT | 19.00 | 5.10 | 5.00 | 5.10 | -3.05 | -37.42% | 33 | 48 | 57.91% |
| SNAP240816P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 5.98 | 5.80 | 5.95 | -2.88 | -32.51% | 3 | 434 | 56.45% |
| SNAP240816P00021000 | 2024-04-18 1:57PM EDT | 21.00 | 9.55 | 6.65 | 6.80 | 0.00 | - | 60 | 88 | 54.00% |
| SNAP240816P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 7.58 | 7.60 | 8.35 | -3.12 | -29.16% | 1 | 88 | 71.05% |
| SNAP240816P00023000 | 2024-04-24 12:10PM EDT | 23.00 | 12.05 | 8.50 | 8.65 | 0.00 | - | 8 | 8 | 52.15% |
| SNAP240816P00024000 | 2024-04-24 11:56AM EDT | 24.00 | 13.00 | 9.45 | 9.75 | 0.00 | - | 1 | 1 | 57.81% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 10.40 | 11.55 | 0.00 | - | 5 | 5 | 83.98% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 187.74% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 235.74% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 13.00 | 14.65 | 0.00 | - | 1 | 1 | 77.73% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 201.17% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 214.75% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 188.18% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 188.38% |
© 2024 Yahoo. All rights reserved.