NYSE - Delayed Quote USD

Snap Inc. (SNAP)

11.16 -0.47 (-4.04%)
At close: April 19 at 4:00 PM EDT
11.11 -0.05 (-0.45%)
After hours: April 19 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNAP240426C00002500 4/19/2024 7:35 PM 2.5 8.77 8.60 8.70 0.16 1.86% 2 3 562.50%
SNAP240426C00006000 4/18/2024 1:50 PM 6 5.50 5.15 5.25 0.00 0.00% 1 2 250.00%
SNAP240426C00006500 4/18/2024 2:37 PM 6.5 5.01 4.60 5.70 0.00 0.00% 2 1 430.47%
SNAP240426C00007000 4/18/2024 7:01 PM 7 4.45 4.10 4.25 0.00 0.00% 32 36 165.63%
SNAP240426C00007500 3/27/2024 7:51 PM 7.5 4.00 3.60 4.30 0.00 0.00% 2 2 283.59%
SNAP240426C00008000 4/17/2024 3:38 PM 8 2.69 3.15 3.25 0.00 0.00% 3 2 146.88%
SNAP240426C00008500 4/18/2024 7:37 PM 8.5 3.22 2.72 2.98 0.00 0.00% 97 146 187.50%
SNAP240426C00009000 4/19/2024 7:32 PM 9 2.47 2.32 2.56 -0.14 -5.36% 51 394 183.59%
SNAP240426C00009500 4/19/2024 7:58 PM 9.5 1.99 1.97 2.07 -0.41 -17.08% 139 358 171.09%
SNAP240426C00010000 4/19/2024 7:46 PM 10 1.67 1.67 1.72 -0.25 -13.02% 309 1,289 173.44%
SNAP240426C00010500 4/19/2024 7:58 PM 10.5 1.44 1.42 1.45 -0.31 -17.71% 910 4,096 179.69%
SNAP240426C00011000 4/19/2024 7:59 PM 11 1.20 1.20 1.22 -0.28 -18.92% 1,731 5,627 184.77%
SNAP240426C00011500 4/19/2024 8:00 PM 11.5 1.01 1.01 1.02 -0.25 -19.84% 2,454 6,569 188.67%
SNAP240426C00012000 4/19/2024 7:59 PM 12 0.83 0.82 0.84 -0.25 -23.15% 10,509 17,709 188.67%
SNAP240426C00012500 4/19/2024 7:56 PM 12.5 0.68 0.66 0.69 -0.21 -23.60% 935 3,318 189.06%
SNAP240426C00013000 4/19/2024 7:58 PM 13 0.55 0.55 0.57 -0.19 -25.68% 1,177 4,975 191.80%
SNAP240426C00013500 4/19/2024 7:48 PM 13.5 0.45 0.45 0.46 -0.17 -27.42% 1,767 7,925 192.58%
SNAP240426C00014000 4/19/2024 7:49 PM 14 0.36 0.36 0.38 -0.15 -29.41% 307 2,499 193.75%
SNAP240426C00014500 4/19/2024 7:04 PM 14.5 0.35 0.29 0.31 -0.07 -16.67% 66 1,330 194.53%
SNAP240426C00015000 4/19/2024 7:34 PM 15 0.27 0.23 0.25 -0.09 -25.00% 285 5,523 194.92%
SNAP240426C00015500 4/19/2024 7:36 PM 15.5 0.21 0.19 0.21 -0.07 -25.00% 151 319 197.66%
SNAP240426C00016000 4/19/2024 7:30 PM 16 0.16 0.15 0.17 -0.09 -36.00% 42 1,466 197.66%
SNAP240426C00016500 4/19/2024 3:40 PM 16.5 0.14 0.12 0.14 -0.06 -30.00% 13 225 198.44%
SNAP240426C00017000 4/19/2024 7:55 PM 17 0.11 0.11 0.12 -0.06 -35.29% 476 899 203.91%
SNAP240426C00017500 4/19/2024 6:49 PM 17.5 0.10 0.08 0.11 -0.04 -28.57% 42 165 204.69%
SNAP240426C00018000 4/19/2024 6:06 PM 18 0.08 0.07 0.08 -0.04 -33.33% 18 618 204.69%
SNAP240426C00019000 4/18/2024 7:37 PM 19 0.08 0.05 0.07 0.00 0.00% 21 284 212.50%
SNAP240426C00020000 4/19/2024 2:08 PM 20 0.07 0.03 0.04 0.01 16.67% 47 558 209.38%
SNAP240426C00021000 4/19/2024 3:54 PM 21 0.03 0.01 0.05 -0.02 -40.00% 251 1,226 218.75%
SNAP240426C00022500 4/19/2024 7:45 PM 22.5 0.03 0.01 0.03 0.00 0.00% 1,289 453 225.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNAP240426P00006000 4/15/2024 5:42 PM 6 0.01 0.00 0.02 0.00 0.00% 65 66 200.00%
SNAP240426P00006500 4/10/2024 4:04 PM 6.5 0.01 0.00 0.00 0.00 0.00% 1,300 1,320 50.00%
SNAP240426P00007000 4/19/2024 7:46 PM 7 0.02 0.01 0.02 0.00 0.00% 96 979 165.63%
SNAP240426P00007500 4/19/2024 7:56 PM 7.5 0.02 0.01 0.03 -0.01 -33.33% 55 26,069 150.00%
SNAP240426P00008000 4/19/2024 7:59 PM 8 0.06 0.03 0.05 0.02 50.00% 85 2,126 146.88%
SNAP240426P00008500 4/19/2024 7:47 PM 8.5 0.09 0.09 0.10 0.02 28.57% 1,680 3,364 152.34%
SNAP240426P00009000 4/19/2024 7:58 PM 9 0.19 0.18 0.20 0.04 26.67% 202 1,578 158.59%
SNAP240426P00009500 4/19/2024 7:59 PM 9.5 0.33 0.33 0.34 0.06 22.22% 574 6,319 165.63%
SNAP240426P00010000 4/19/2024 7:56 PM 10 0.54 0.51 0.53 0.12 28.57% 1,570 3,762 170.70%
SNAP240426P00010500 4/19/2024 7:56 PM 10.5 0.76 0.75 0.77 0.12 18.75% 3,110 4,877 177.34%
SNAP240426P00011000 4/19/2024 7:56 PM 11 1.04 1.00 1.04 0.16 18.18% 1,311 2,848 179.88%
SNAP240426P00011500 4/19/2024 7:59 PM 11.5 1.33 1.32 1.33 0.19 16.67% 2,123 2,938 183.59%
SNAP240426P00012000 4/19/2024 7:36 PM 12 1.63 1.64 1.68 0.17 11.64% 419 1,432 187.11%
SNAP240426P00012500 4/19/2024 7:45 PM 12.5 2.00 1.99 2.01 0.20 11.11% 120 407 186.33%
SNAP240426P00013000 4/19/2024 6:56 PM 13 2.27 2.37 2.40 0.10 4.61% 113 389 189.06%
SNAP240426P00013500 4/19/2024 4:57 PM 13.5 2.56 2.74 2.80 0.00 0.00% 8 121 187.89%
SNAP240426P00014000 4/18/2024 3:05 PM 14 3.02 3.15 3.25 0.00 0.00% 6 23 191.80%
SNAP240426P00014500 4/18/2024 3:08 PM 14.5 3.30 3.60 3.65 -0.14 -4.07% 1 32 191.41%
SNAP240426P00015000 4/19/2024 7:37 PM 15 4.00 4.05 4.10 0.25 6.67% 2 30 193.75%
SNAP240426P00016000 3/22/2024 2:13 PM 16 4.86 4.95 5.05 0.00 0.00% 10 10 197.66%
SNAP240426P00017000 4/17/2024 5:38 PM 17 5.90 5.90 6.00 0.00 0.00% 2 3 201.56%

Related Tickers

RDDT Reddit, Inc.
40.88
-2.01%
 
META Meta Platforms, Inc.
481.07
-4.13%
 
PINS Pinterest, Inc.
32.40
-1.55%
 
DJTWW Trump Media & Technology Group Corp.
17.01
+10.10%
 
GOOG Alphabet Inc.
155.72
-1.11%
 
BIDU Baidu, Inc.
95.05
-0.55%
 
GOOGL Alphabet Inc.
154.09
-1.23%
 
SPOT Spotify Technology S.A.
275.83
-4.62%
 
DJT Trump Media & Technology Group Corp.
36.38
+9.61%
 
FVRR Fiverr International Ltd.
19.63
-0.96%