NYSE - Delayed Quote USD
Snap Inc. (SNAP)
8.36
-0.19
(-2.22%)
At close: May 6 at 4:00:02 PM EDT
8.44
+0.08
+(0.96%)
After hours: May 6 at 7:59:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250509C00001000 | 5/5/2025 10:19 AM | 1 | 7.65 | 6.75 | 9.15 | 0.00 | 0.00% | 1 | 6 | 3,018.75% |
| SNAP250509C00002000 | 4/29/2025 2:52 PM | 2 | 7.24 | 6.25 | 6.50 | 0.00 | 0.00% | - | 4 | 737.50% |
| SNAP250509C00002500 | 5/5/2025 11:05 AM | 2.5 | 6.13 | 5.75 | 6.10 | 0.00 | 0.00% | 1 | 3 | 806.25% |
| SNAP250509C00003000 | 5/5/2025 9:30 AM | 3 | 5.49 | 5.30 | 5.40 | 0.00 | 0.00% | 3 | 15 | 631.25% |
| SNAP250509C00004000 | 4/30/2025 12:30 PM | 4 | 3.74 | 4.05 | 5.05 | 0.00 | 0.00% | 12 | 2 | 675.00% |
| SNAP250509C00005000 | 5/6/2025 3:47 PM | 5 | 3.41 | 2.96 | 3.75 | -0.14 | -3.94% | 2 | 25 | 648.44% |
| SNAP250509C00005500 | 5/6/2025 11:30 AM | 5.5 | 2.90 | 2.82 | 2.88 | -0.15 | -4.92% | 4 | 52 | 250.00% |
| SNAP250509C00006000 | 5/6/2025 9:39 AM | 6 | 2.53 | 2.26 | 2.43 | 0.12 | 4.98% | 21 | 28 | 270.31% |
| SNAP250509C00006500 | 5/5/2025 3:45 PM | 6.5 | 2.00 | 1.73 | 1.89 | -0.06 | -2.91% | 1 | 73 | 178.13% |
| SNAP250509C00007000 | 5/5/2025 3:45 PM | 7 | 1.55 | 1.24 | 1.39 | -0.03 | -1.90% | 1 | 1,591 | 134.38% |
| SNAP250509C00007500 | 5/6/2025 1:33 PM | 7.5 | 0.97 | 0.76 | 1.07 | -0.03 | -3.00% | 100 | 1,333 | 109.38% |
| SNAP250509C00008000 | 5/6/2025 3:56 PM | 8 | 0.43 | 0.40 | 0.44 | -0.17 | -28.33% | 583 | 5,529 | 63.28% |
| SNAP250509C00008500 | 5/6/2025 3:59 PM | 8.5 | 0.13 | 0.13 | 0.14 | -0.13 | -50.00% | 1,752 | 6,409 | 64.84% |
| SNAP250509C00009000 | 5/6/2025 3:57 PM | 9 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,455 | 12,316 | 71.09% |
| SNAP250509C00009500 | 5/6/2025 3:27 PM | 9.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 271 | 4,413 | 87.50% |
| SNAP250509C00010000 | 5/6/2025 2:20 PM | 10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4,878 | 93.75% |
| SNAP250509C00010500 | 5/5/2025 2:48 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 1,070 | 112.50% |
| SNAP250509C00011000 | 5/6/2025 11:27 AM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,628 | 137.50% |
| SNAP250509C00011500 | 5/5/2025 2:06 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,102 | 150.00% |
| SNAP250509C00012000 | 5/2/2025 1:20 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,439 | 168.75% |
| SNAP250509C00012500 | 5/2/2025 3:04 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 537 | 187.50% |
| SNAP250509C00013000 | 5/5/2025 9:51 AM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,331 | 200.00% |
| SNAP250509C00013500 | 4/30/2025 1:38 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 825 | 212.50% |
| SNAP250509C00014000 | 4/30/2025 9:32 AM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 242 | 225.00% |
| SNAP250509C00014500 | 4/30/2025 11:48 AM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 54 | 243.75% |
| SNAP250509C00015000 | 4/29/2025 3:56 PM | 15 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 110 | 256.25% |
| SNAP250509C00016000 | 5/1/2025 11:18 AM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 275.00% |
| SNAP250509C00017000 | 4/29/2025 3:39 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 161 | 300.00% |
| SNAP250509C00017500 | 5/2/2025 2:14 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250509P00004000 | 5/2/2025 10:07 AM | 4 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 485 | 337.50% |
| SNAP250509P00005000 | 5/2/2025 3:34 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 40 | 250.00% |
| SNAP250509P00005500 | 5/5/2025 12:22 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,035 | 200.00% |
| SNAP250509P00006000 | 5/5/2025 2:25 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 416 | 162.50% |
| SNAP250509P00006500 | 5/5/2025 10:35 AM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 1,633 | 131.25% |
| SNAP250509P00007000 | 5/6/2025 3:22 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 1,787 | 93.75% |
| SNAP250509P00007500 | 5/6/2025 3:53 PM | 7.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 808 | 4,877 | 78.13% |
| SNAP250509P00008000 | 5/6/2025 3:58 PM | 8 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 1,084 | 8,431 | 65.63% |
| SNAP250509P00008500 | 5/6/2025 3:59 PM | 8.5 | 0.26 | 0.26 | 0.28 | 0.06 | 30.00% | 3,089 | 4,492 | 63.28% |
| SNAP250509P00009000 | 5/6/2025 3:56 PM | 9 | 0.65 | 0.66 | 0.69 | 0.12 | 22.64% | 465 | 2,865 | 71.09% |
| SNAP250509P00009500 | 5/6/2025 1:23 PM | 9.5 | 1.09 | 1.13 | 1.31 | 0.12 | 12.37% | 14 | 1,036 | 132.81% |
| SNAP250509P00010000 | 5/6/2025 3:52 PM | 10 | 1.65 | 1.59 | 1.68 | 0.24 | 17.02% | 14 | 635 | 139.06% |
| SNAP250509P00010500 | 5/6/2025 9:41 AM | 10.5 | 2.05 | 2.11 | 2.18 | 0.12 | 6.22% | 1 | 73 | 112.50% |
| SNAP250509P00011000 | 5/5/2025 12:54 PM | 11 | 2.38 | 2.62 | 2.79 | 0.00 | 0.00% | 6 | 176 | 214.06% |
| SNAP250509P00011500 | 4/30/2025 2:40 PM | 11.5 | 3.75 | 3.05 | 3.65 | 0.00 | 0.00% | 21 | 78 | 328.13% |
| SNAP250509P00012000 | 5/5/2025 10:58 AM | 12 | 3.45 | 3.60 | 3.70 | 0.00 | 0.00% | 1 | 4 | 187.50% |
| SNAP250509P00012500 | 4/30/2025 10:07 AM | 12.5 | 5.00 | 4.05 | 4.55 | 0.00 | 0.00% | - | 3 | 351.56% |
| SNAP250509P00014000 | 5/5/2025 1:09 PM | 14 | 5.41 | 5.60 | 5.70 | 0.00 | 0.00% | 20 | 20 | 250.00% |
| SNAP250509P00014500 | 5/5/2025 1:09 PM | 14.5 | 5.92 | 6.10 | 6.20 | 0.00 | 0.00% | 40 | 22 | 262.50% |
| SNAP250509P00016500 | 5/2/2025 10:30 AM | 16.5 | 8.30 | 8.05 | 8.85 | 0.00 | 0.00% | 1 | 1 | 596.88% |
Related Tickers
RDDT Reddit, Inc.
109.99
-5.45%
SPOT Spotify Technology S.A.
632.85
-0.75%
META Meta Platforms, Inc.
587.31
-2.00%
GOOG Alphabet Inc.
165.20
-0.51%
GOOGL Alphabet Inc.
163.23
-0.60%
PINS Pinterest, Inc.
26.99
-1.78%
NBIS Nebius Group N.V.
25.04
+5.21%
DJT Trump Media & Technology Group Corp.
23.80
-1.90%
BIDU Baidu, Inc.
91.23
+1.07%
DASH DoorDash, Inc.
190.11
-7.44%