SNAP - Snap Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230609C00004000 | 2023-05-26 11:57AM EDT | 4.00 | 6.21 | 6.55 | 6.65 | 0.00 | - | 16 | 0 | 200.00% |
| SNAP230609C00005000 | 2023-05-26 12:08PM EDT | 5.00 | 5.65 | 5.55 | 5.60 | +0.39 | +7.41% | 1 | 10 | 200.00% |
| SNAP230609C00006000 | 2023-05-22 2:49PM EDT | 6.00 | 3.94 | 4.55 | 4.65 | 0.00 | - | - | 20 | 100.00% |
| SNAP230609C00006500 | 2023-06-01 11:01AM EDT | 6.50 | 3.60 | 4.05 | 4.15 | 0.00 | - | 2 | 25 | 100.00% |
| SNAP230609C00007000 | 2023-06-05 1:38PM EDT | 7.00 | 3.70 | 3.55 | 3.65 | +0.30 | +8.82% | 1 | 37 | 100.00% |
| SNAP230609C00007500 | 2023-06-05 2:03PM EDT | 7.50 | 3.15 | 3.05 | 3.15 | +0.22 | +7.51% | 2 | 58 | 100.00% |
| SNAP230609C00008000 | 2023-06-05 12:32PM EDT | 8.00 | 2.57 | 2.57 | 2.61 | +0.14 | +5.76% | 6 | 140 | 118.75% |
| SNAP230609C00008500 | 2023-06-05 12:54PM EDT | 8.50 | 2.11 | 2.07 | 2.12 | +0.26 | +14.05% | 10 | 547 | 109.38% |
| SNAP230609C00009000 | 2023-06-05 2:32PM EDT | 9.00 | 1.61 | 1.57 | 1.62 | +0.21 | +15.00% | 48 | 2,140 | 85.94% |
| SNAP230609C00009500 | 2023-06-05 2:34PM EDT | 9.50 | 1.08 | 1.11 | 1.13 | +0.11 | +11.34% | 96 | 1,439 | 62.50% |
| SNAP230609C00010000 | 2023-06-05 3:07PM EDT | 10.00 | 0.62 | 0.65 | 0.68 | +0.08 | +14.81% | 448 | 3,034 | 54.69% |
| SNAP230609C00010500 | 2023-06-05 3:24PM EDT | 10.50 | 0.32 | 0.29 | 0.31 | +0.07 | +28.00% | 15,822 | 13,854 | 50.39% |
| SNAP230609C00011000 | 2023-06-05 3:27PM EDT | 11.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 23,360 | 22,460 | 51.17% |
| SNAP230609C00011500 | 2023-06-05 3:27PM EDT | 11.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 23,203 | 7,107 | 57.03% |
| SNAP230609C00012000 | 2023-06-05 3:27PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,410 | 2,409 | 62.50% |
| SNAP230609C00012500 | 2023-06-05 2:53PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 767 | 292 | 78.13% |
| SNAP230609C00013000 | 2023-06-05 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 289 | 78.13% |
| SNAP230609C00013500 | 2023-06-02 2:41PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 90.63% |
| SNAP230609C00014000 | 2023-06-01 12:52PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 100.00% |
| SNAP230609C00014500 | 2023-05-31 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 125.00% |
| SNAP230609C00015000 | 2023-05-30 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 46 | 134.38% |
| SNAP230609C00015500 | 2023-05-30 9:57AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 146.88% |
| SNAP230609C00016000 | 2023-06-05 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 6 | 156.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230609P00004000 | 2023-05-04 10:04AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 362.50% |
| SNAP230609P00005000 | 2023-05-09 11:43AM EDT | 5.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 484 | 300.00% |
| SNAP230609P00005500 | 2023-05-05 2:26PM EDT | 5.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 26 | 250.00% |
| SNAP230609P00006000 | 2023-05-15 1:20PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 135 | 234.38% |
| SNAP230609P00006500 | 2023-05-25 1:55PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 175.00% |
| SNAP230609P00007000 | 2023-06-01 10:24AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 576 | 178.13% |
| SNAP230609P00007500 | 2023-06-01 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 554 | 143.75% |
| SNAP230609P00008000 | 2023-06-05 11:19AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 578 | 106.25% |
| SNAP230609P00008500 | 2023-06-02 1:18PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,140 | 87.50% |
| SNAP230609P00009000 | 2023-06-05 3:01PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 1,724 | 65.63% |
| SNAP230609P00009500 | 2023-06-05 3:27PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 350 | 1,148 | 57.81% |
| SNAP230609P00010000 | 2023-06-05 3:27PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,962 | 2,612 | 54.69% |
| SNAP230609P00010500 | 2023-06-05 3:25PM EDT | 10.50 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 1,361 | 2,068 | 50.00% |
| SNAP230609P00011000 | 2023-06-05 3:10PM EDT | 11.00 | 0.55 | 0.50 | 0.53 | -0.13 | -19.12% | 3,910 | 454 | 53.13% |
| SNAP230609P00011500 | 2023-06-05 3:15PM EDT | 11.50 | 0.96 | 0.93 | 0.96 | -0.23 | -19.33% | 10 | 42 | 58.59% |
| SNAP230609P00012000 | 2023-06-05 1:47PM EDT | 12.00 | 1.42 | 1.40 | 1.44 | -0.41 | -22.40% | 2 | 3 | 65.63% |
| SNAP230609P00012500 | 2023-06-05 12:42PM EDT | 12.50 | 1.90 | 1.89 | 1.93 | -0.17 | -8.21% | 3 | 7 | 71.88% |
| SNAP230609P00013000 | 2023-06-01 1:54PM EDT | 13.00 | 2.58 | 2.39 | 2.44 | 0.00 | - | 4 | 1 | 92.19% |
| SNAP230609P00013500 | 2023-05-04 1:46PM EDT | 13.50 | 5.55 | 3.05 | 3.15 | 0.00 | - | - | 0 | 194.14% |
| SNAP230609P00015000 | 2023-04-28 12:38PM EDT | 15.00 | 6.40 | 4.65 | 4.75 | 0.00 | - | 3 | 1 | 278.52% |
© 2023 Yahoo. All rights reserved.