Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.83 +1.13 (+0.02%) Dow
39,068.33 +184.07 (+0.47%) Nasdaq
16,300.81 -31.75 (-0.19%) Bitcoin USD
62,227.71 -928.68 (-1.47%) CMC Crypto 200
1,319.62 +24.95 (+1.93%)
Snap Inc. (SNAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-05-08 10:34AM EDT | 2.50 | 14.40 | 14.15 | 14.30 | -0.12 | -0.83% | 121 | 31 | 887.50% |
| SNAP240510C00005000 | 2024-05-08 10:28AM EDT | 5.00 | 11.83 | 11.65 | 11.80 | -0.15 | -1.25% | 240 | 56 | 568.75% |
| SNAP240510C00006000 | 2024-05-08 11:40AM EDT | 6.00 | 10.85 | 10.70 | 10.80 | -0.20 | -1.81% | 480 | 20 | 559.38% |
| SNAP240510C00006500 | 2024-05-08 11:40AM EDT | 6.50 | 10.35 | 10.20 | 10.30 | -0.40 | -3.72% | 450 | 62 | 518.75% |
| SNAP240510C00007000 | 2024-05-08 11:51AM EDT | 7.00 | 9.78 | 9.65 | 9.80 | -0.28 | -2.78% | 450 | 76 | 418.75% |
| SNAP240510C00007500 | 2024-05-08 10:34AM EDT | 7.50 | 9.40 | 9.15 | 9.30 | -0.15 | -1.57% | 360 | 16 | 387.50% |
| SNAP240510C00008000 | 2024-05-08 11:51AM EDT | 8.00 | 8.80 | 8.65 | 8.80 | -0.12 | -1.35% | 300 | 22 | 356.25% |
| SNAP240510C00008500 | 2024-05-08 11:42AM EDT | 8.50 | 8.35 | 8.15 | 8.30 | -0.15 | -1.76% | 300 | 65 | 331.25% |
| SNAP240510C00009000 | 2024-05-08 10:23AM EDT | 9.00 | 7.84 | 7.65 | 7.80 | -0.17 | -2.12% | 180 | 50 | 306.25% |
| SNAP240510C00009500 | 2024-05-08 10:34AM EDT | 9.50 | 7.40 | 7.20 | 7.30 | -0.05 | -0.67% | 60 | 248 | 326.56% |
| SNAP240510C00010000 | 2024-05-08 10:18AM EDT | 10.00 | 6.80 | 6.65 | 6.75 | -0.16 | -2.30% | 60 | 597 | 300.00% |
| SNAP240510C00010500 | 2024-05-08 10:34AM EDT | 10.50 | 6.40 | 6.20 | 6.25 | -0.02 | -0.31% | 60 | 293 | 237.50% |
| SNAP240510C00011000 | 2024-05-08 10:57AM EDT | 11.00 | 5.85 | 5.70 | 5.80 | -0.25 | -4.10% | 16 | 391 | 251.56% |
| SNAP240510C00011500 | 2024-05-08 10:02AM EDT | 11.50 | 5.20 | 5.20 | 5.30 | -0.35 | -6.31% | 3 | 1,428 | 228.13% |
| SNAP240510C00012000 | 2024-05-08 9:31AM EDT | 12.00 | 4.85 | 4.70 | 4.75 | -0.18 | -3.58% | 2 | 932 | 175.00% |
| SNAP240510C00012500 | 2024-05-06 10:31AM EDT | 12.50 | 3.97 | 4.20 | 4.30 | 0.00 | - | 1 | 935 | 184.38% |
| SNAP240510C00013000 | 2024-05-07 3:40PM EDT | 13.00 | 3.90 | 3.70 | 3.75 | 0.00 | - | 19 | 4,288 | 137.50% |
| SNAP240510C00013500 | 2024-05-08 9:51AM EDT | 13.50 | 3.30 | 3.20 | 3.40 | -0.35 | -9.59% | 1 | 498 | 171.09% |
| SNAP240510C00014000 | 2024-05-08 12:36PM EDT | 14.00 | 2.88 | 2.71 | 2.79 | -0.13 | -4.32% | 146 | 1,494 | 121.88% |
| SNAP240510C00014500 | 2024-05-08 3:04PM EDT | 14.50 | 2.25 | 2.22 | 2.32 | -0.31 | -12.11% | 27 | 858 | 112.50% |
| SNAP240510C00015000 | 2024-05-08 3:17PM EDT | 15.00 | 1.77 | 1.72 | 1.78 | -0.39 | -18.06% | 82 | 2,306 | 82.81% |
| SNAP240510C00015500 | 2024-05-08 2:14PM EDT | 15.50 | 1.30 | 1.23 | 1.63 | -0.26 | -16.67% | 43 | 2,746 | 112.50% |
| SNAP240510C00016000 | 2024-05-08 3:22PM EDT | 16.00 | 0.80 | 0.78 | 0.83 | -0.39 | -32.77% | 1,672 | 2,968 | 57.03% |
| SNAP240510C00016500 | 2024-05-08 3:20PM EDT | 16.50 | 0.42 | 0.41 | 0.43 | -0.35 | -45.45% | 1,524 | 6,423 | 50.39% |
| SNAP240510C00017000 | 2024-05-08 3:19PM EDT | 17.00 | 0.18 | 0.17 | 0.18 | -0.23 | -56.10% | 3,370 | 7,171 | 49.61% |
| SNAP240510C00017500 | 2024-05-08 3:21PM EDT | 17.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 927 | 2,840 | 50.78% |
| SNAP240510C00018000 | 2024-05-08 3:26PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.07 | -63.64% | 570 | 2,829 | 54.69% |
| SNAP240510C00018500 | 2024-05-08 2:04PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 109 | 1,813 | 62.50% |
| SNAP240510C00019000 | 2024-05-08 2:43PM EDT | 19.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 53 | 585 | 79.69% |
| SNAP240510C00019500 | 2024-05-08 2:44PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 165 | 416 | 93.75% |
| SNAP240510C00020000 | 2024-05-08 11:00AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 479 | 93.75% |
| SNAP240510C00020500 | 2024-05-07 11:00AM EDT | 20.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 83 | 119 | 117.19% |
| SNAP240510C00021000 | 2024-05-08 9:52AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 261 | 115.63% |
| SNAP240510C00022500 | 2024-05-07 1:42PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,671 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-05-03 9:32AM EDT | 2.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 775.00% |
| SNAP240510P00006000 | 2024-05-02 12:54PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 425.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 393.75% |
| SNAP240510P00007000 | 2024-05-08 3:12PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 9 | 1,608 | 50.00% |
| SNAP240510P00007500 | 2024-05-08 3:24PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 221 | 2,573 | 337.50% |
| SNAP240510P00008000 | 2024-05-08 3:24PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 292 | 5,127 | 312.50% |
| SNAP240510P00008500 | 2024-05-08 2:53PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 127 | 1,284 | 312.50% |
| SNAP240510P00009000 | 2024-05-08 3:12PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 913 | 262.50% |
| SNAP240510P00009500 | 2024-05-03 12:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,624 | 250.00% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 225.00% |
| SNAP240510P00010500 | 2024-05-06 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,278 | 206.25% |
| SNAP240510P00011000 | 2024-05-06 10:25AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,225 | 187.50% |
| SNAP240510P00011500 | 2024-05-02 2:39PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,406 | 184.38% |
| SNAP240510P00012000 | 2024-05-06 3:14PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,483 | 150.00% |
| SNAP240510P00012500 | 2024-05-06 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,291 | 131.25% |
| SNAP240510P00013000 | 2024-05-06 3:05PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,345 | 118.75% |
| SNAP240510P00013500 | 2024-05-08 2:54PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,915 | 112.50% |
| SNAP240510P00014000 | 2024-05-08 2:16PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 53 | 5,977 | 87.50% |
| SNAP240510P00014500 | 2024-05-08 2:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,006 | 71.88% |
| SNAP240510P00015000 | 2024-05-08 3:11PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 297 | 3,521 | 67.19% |
| SNAP240510P00015500 | 2024-05-08 2:47PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 500 | 3,207 | 56.25% |
| SNAP240510P00016000 | 2024-05-08 3:07PM EDT | 16.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 6,540 | 7,058 | 50.78% |
| SNAP240510P00016500 | 2024-05-08 3:26PM EDT | 16.50 | 0.19 | 0.18 | 0.19 | +0.08 | +80.00% | 9,190 | 2,917 | 47.07% |
| SNAP240510P00017000 | 2024-05-08 3:25PM EDT | 17.00 | 0.44 | 0.43 | 0.45 | +0.16 | +59.26% | 2,162 | 2,413 | 46.09% |
| SNAP240510P00017500 | 2024-05-08 3:12PM EDT | 17.50 | 0.83 | 0.81 | 0.85 | +0.26 | +45.61% | 434 | 972 | 49.22% |
| SNAP240510P00018000 | 2024-05-08 1:58PM EDT | 18.00 | 1.20 | 1.27 | 1.30 | +0.27 | +29.03% | 34 | 267 | 45.31% |
| SNAP240510P00018500 | 2024-05-08 9:41AM EDT | 18.50 | 1.65 | 1.74 | 1.99 | +0.28 | +20.44% | 4 | 50 | 90.63% |
| SNAP240510P00019000 | 2024-05-08 9:34AM EDT | 19.00 | 2.27 | 2.24 | 2.34 | +0.40 | +21.39% | 28 | 31 | 50.00% |
| SNAP240510P00019500 | 2024-05-07 10:52AM EDT | 19.50 | 2.90 | 2.74 | 2.82 | +0.52 | +21.85% | 6 | 9 | 100.00% |
| SNAP240510P00020000 | 2024-05-08 12:28PM EDT | 20.00 | 3.10 | 2.94 | 3.35 | +0.12 | +4.03% | 20 | 47 | 130.47% |
| SNAP240510P00022000 | 2024-05-08 3:20PM EDT | 22.00 | 5.25 | 5.20 | 5.30 | -1.55 | -22.79% | 1 | 2 | 134.38% |
| SNAP240510P00022500 | 2024-05-08 3:20PM EDT | 22.50 | 5.75 | 5.75 | 5.80 | -0.25 | -4.17% | 2 | 2 | 143.75% |
| SNAP240510P00023000 | 2024-05-06 10:37AM EDT | 23.00 | 6.50 | 5.90 | 6.35 | 0.00 | - | 1 | 0 | 203.13% |
| SNAP240510P00024000 | 2024-05-06 10:13AM EDT | 24.00 | 7.85 | 7.15 | 7.50 | 0.00 | - | 4 | 5 | 203.13% |
| SNAP240510P00025000 | 2024-05-01 9:47AM EDT | 25.00 | 9.80 | 8.10 | 8.35 | 0.00 | - | - | 2 | 243.75% |
© 2024 Yahoo. All rights reserved.