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
63,503.07 +392.20 (+0.62%) CMC Crypto 200
1,392.45 -4.08 (-0.29%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-03-27 11:08AM EDT | 5.00 | 6.50 | 7.60 | 9.40 | 0.00 | - | 1 | 6 | 0.00% |
| SNAP240920C00006000 | 2024-04-26 3:28PM EDT | 6.00 | 8.70 | 8.00 | 9.60 | +3.45 | +65.71% | 1 | 22 | 104.69% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 7.75 | 8.95 | +2.88 | +63.30% | 12 | 26 | 129.59% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 8.00 | 4.28 | 6.85 | 6.95 | 0.00 | - | 1 | 33 | 82.91% |
| SNAP240920C00009000 | 2024-04-25 12:08PM EDT | 9.00 | 5.80 | 5.95 | 6.10 | +2.55 | +78.46% | 20 | 641 | 77.44% |
| SNAP240920C00010000 | 2024-04-26 1:04PM EDT | 10.00 | 5.45 | 4.85 | 5.70 | +2.58 | +89.90% | 49 | 289 | 76.66% |
| SNAP240920C00011000 | 2024-04-26 3:58PM EDT | 11.00 | 4.45 | 4.45 | 4.50 | +1.90 | +74.51% | 253 | 739 | 71.58% |
| SNAP240920C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 3.79 | 3.75 | 3.85 | +1.66 | +77.93% | 705 | 1,607 | 69.53% |
| SNAP240920C00013000 | 2024-04-26 3:29PM EDT | 13.00 | 3.18 | 3.15 | 3.25 | +1.44 | +82.76% | 97 | 642 | 68.02% |
| SNAP240920C00014000 | 2024-04-26 3:29PM EDT | 14.00 | 2.74 | 2.65 | 2.71 | +1.33 | +94.33% | 270 | 1,550 | 66.99% |
| SNAP240920C00015000 | 2024-04-26 3:52PM EDT | 15.00 | 2.24 | 2.22 | 2.46 | +1.01 | +82.11% | 547 | 911 | 69.19% |
| SNAP240920C00016000 | 2024-04-26 3:49PM EDT | 16.00 | 1.88 | 1.82 | 1.88 | +0.88 | +88.00% | 290 | 1,515 | 65.63% |
| SNAP240920C00017000 | 2024-04-26 1:21PM EDT | 17.00 | 1.65 | 1.51 | 1.55 | +0.86 | +108.86% | 188 | 2,200 | 65.19% |
| SNAP240920C00018000 | 2024-04-26 2:52PM EDT | 18.00 | 1.22 | 1.24 | 1.43 | +0.54 | +79.41% | 101 | 1,279 | 66.94% |
| SNAP240920C00019000 | 2024-04-26 3:42PM EDT | 19.00 | 1.04 | 1.02 | 1.05 | +0.46 | +79.31% | 362 | 602 | 64.50% |
| SNAP240920C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.84 | 0.84 | 0.86 | +0.35 | +71.43% | 2,836 | 3,365 | 64.31% |
| SNAP240920C00021000 | 2024-04-26 11:02AM EDT | 21.00 | 0.62 | 0.69 | 0.71 | +0.22 | +55.00% | 3 | 835 | 64.26% |
| SNAP240920C00022000 | 2024-04-26 3:34PM EDT | 22.00 | 0.57 | 0.56 | 0.59 | +0.25 | +78.12% | 9 | 533 | 64.16% |
| SNAP240920C00023000 | 2024-04-26 2:00PM EDT | 23.00 | 0.52 | 0.47 | 0.49 | +0.25 | +92.59% | 11 | 571 | 64.36% |
| SNAP240920C00024000 | 2024-04-25 3:49PM EDT | 24.00 | 0.27 | 0.39 | 0.41 | 0.00 | - | 8 | 142 | 64.55% |
| SNAP240920C00025000 | 2024-04-26 3:37PM EDT | 25.00 | 0.33 | 0.32 | 0.34 | +0.13 | +65.00% | 19 | 164 | 64.55% |
| SNAP240920C00026000 | 2024-04-26 2:47PM EDT | 26.00 | 0.29 | 0.27 | 0.29 | +0.10 | +52.63% | 11 | 56 | 64.94% |
| SNAP240920C00027000 | 2024-04-25 11:24AM EDT | 27.00 | 0.14 | 0.23 | 0.25 | 0.00 | - | 2 | 22 | 65.43% |
| SNAP240920C00028000 | 2024-02-02 2:01PM EDT | 28.00 | 0.98 | 0.11 | 0.13 | 0.00 | - | 5 | 10 | 59.18% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | +0.06 | +54.55% | 3 | 4 | 25.00% |
| SNAP240920C00030000 | 2024-04-17 1:35PM EDT | 30.00 | 0.10 | 0.14 | 0.16 | 0.00 | - | 1 | 375 | 66.41% |
| SNAP240920C00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.15 | 0.12 | 0.14 | +0.09 | +150.00% | 13 | 266 | 66.80% |
| SNAP240920C00032000 | 2024-04-26 3:52PM EDT | 32.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 59 | 977 | 67.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 200 | 821 | 179.30% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 30 | 830 | 147.46% |
| SNAP240920P00005000 | 2024-04-17 11:14AM EDT | 5.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 3 | 320 | 81.25% |
| SNAP240920P00006000 | 2024-04-26 12:50PM EDT | 6.00 | 0.09 | 0.04 | 0.09 | -0.08 | -47.06% | 1 | 3,725 | 78.13% |
| SNAP240920P00007000 | 2024-04-26 2:18PM EDT | 7.00 | 0.11 | 0.04 | 0.11 | -0.25 | -69.44% | 31 | 4,978 | 67.58% |
| SNAP240920P00008000 | 2024-04-26 1:19PM EDT | 8.00 | 0.16 | 0.16 | 0.17 | -0.47 | -74.60% | 106 | 3,938 | 67.38% |
| SNAP240920P00009000 | 2024-04-26 3:29PM EDT | 9.00 | 0.27 | 0.26 | 0.28 | -0.67 | -71.28% | 1,198 | 11,909 | 64.45% |
| SNAP240920P00010000 | 2024-04-26 3:56PM EDT | 10.00 | 0.44 | 0.43 | 0.45 | -0.90 | -67.16% | 60 | 2,413 | 62.89% |
| SNAP240920P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.68 | 0.67 | 0.69 | -1.15 | -62.84% | 274 | 9,443 | 61.82% |
| SNAP240920P00012000 | 2024-04-26 3:50PM EDT | 12.00 | 0.96 | 0.97 | 1.00 | -1.42 | -59.66% | 247 | 1,772 | 60.50% |
| SNAP240920P00013000 | 2024-04-26 2:42PM EDT | 13.00 | 1.44 | 1.37 | 1.39 | -1.61 | -52.79% | 134 | 833 | 59.77% |
| SNAP240920P00014000 | 2024-04-26 3:44PM EDT | 14.00 | 1.86 | 1.84 | 1.86 | -1.84 | -49.73% | 311 | 694 | 59.03% |
| SNAP240920P00015000 | 2024-04-26 3:32PM EDT | 15.00 | 2.39 | 2.35 | 2.42 | -2.56 | -51.72% | 76 | 824 | 58.11% |
| SNAP240920P00016000 | 2024-04-26 3:31PM EDT | 16.00 | 2.98 | 2.96 | 3.05 | -2.17 | -42.14% | 137 | 866 | 57.57% |
| SNAP240920P00017000 | 2024-04-26 3:18PM EDT | 17.00 | 3.70 | 3.60 | 3.70 | -2.30 | -38.33% | 67 | 467 | 56.01% |
| SNAP240920P00018000 | 2024-04-26 3:18PM EDT | 18.00 | 4.45 | 4.30 | 4.40 | -2.70 | -37.76% | 10 | 82 | 54.30% |
| SNAP240920P00019000 | 2024-04-24 9:56AM EDT | 19.00 | 8.05 | 5.10 | 5.20 | 0.00 | - | 1 | 171 | 54.05% |
| SNAP240920P00020000 | 2024-04-22 2:38PM EDT | 20.00 | 6.35 | 5.90 | 6.00 | -2.65 | -29.44% | 4 | 334 | 52.30% |
| SNAP240920P00021000 | 2024-04-26 9:41AM EDT | 21.00 | 6.70 | 6.75 | 7.70 | -3.40 | -33.66% | 5 | 238 | 66.80% |
| SNAP240920P00022000 | 2024-04-25 10:25AM EDT | 22.00 | 11.15 | 7.65 | 8.40 | 0.00 | - | 1 | 152 | 64.16% |
| SNAP240920P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 8.65 | 8.55 | 9.40 | -2.80 | -24.45% | 96 | 96 | 66.21% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 9.50 | 10.40 | 0.00 | - | 1 | 8 | 68.95% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 9.50 | 12.15 | 0.00 | - | 50 | 52 | 66.80% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 11.40 | 12.30 | 0.00 | - | 6 | 3 | 71.19% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 148.93% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 181.25% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 12.65 | 15.50 | 0.00 | - | 7 | 7 | 106.15% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 129.30% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 16.35 | 16.50 | 0.00 | - | 1 | 1 | 57.42% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 149.17% |
© 2024 Yahoo. All rights reserved.