Canada markets open in 1 hour 12 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.47-0.98 (-1.39%)
At close: 4:00PM EST

68.70 -0.77 (-1.11%)
Pre-Market: 8:18AM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210226C000300002021-02-24 12:07PM EST30.0040.350.000.000.00-65580.00%
SNAP210226C000350002021-02-24 1:29PM EST35.0035.200.000.000.00-680.00%
SNAP210226C000400002021-02-24 1:02PM EST40.0029.900.000.000.00-16400.00%
SNAP210226C000410002021-02-24 9:39AM EST41.0031.910.000.000.00-4160.00%
SNAP210226C000420002021-02-24 9:36AM EST42.0029.300.000.000.00-13880.00%
SNAP210226C000430002021-02-10 11:39AM EST43.0028.900.000.000.00-1170.00%
SNAP210226C000440002021-02-24 9:32AM EST44.0028.000.000.000.00-13770.00%
SNAP210226C000445002021-02-23 3:52PM EST44.5028.000.000.000.00-52680.00%
SNAP210226C000450002021-02-22 3:08PM EST45.0019.500.000.000.00-9570.00%
SNAP210226C000455002021-02-11 11:10AM EST45.5018.950.000.000.00-2140.00%
SNAP210226C000460002021-02-24 3:52PM EST46.0022.800.000.000.00-111240.00%
SNAP210226C000465002021-02-16 11:05AM EST46.5025.650.000.000.00-5340.00%
SNAP210226C000470002021-02-24 11:29AM EST47.0021.650.000.000.00-411100.00%
SNAP210226C000475002021-02-23 1:56PM EST47.5018.500.000.000.00-250.00%
SNAP210226C000480002021-02-24 9:46AM EST48.0021.250.000.000.00-102840.00%
SNAP210226C000485002021-02-24 2:12PM EST48.5020.750.000.000.00-172620.00%
SNAP210226C000490002021-02-24 2:12PM EST49.0020.250.000.000.00-63550.00%
SNAP210226C000495002021-02-17 9:33AM EST49.5018.550.000.000.00-11620.00%
SNAP210226C000500002021-02-24 11:46AM EST50.0019.850.000.000.00-47660.00%
SNAP210226C000505002021-02-24 9:35AM EST50.5021.500.000.000.00-1610.00%
SNAP210226C000510002021-02-23 3:04PM EST51.0016.800.000.000.00-383290.00%
SNAP210226C000515002021-02-24 9:34AM EST51.5020.100.000.000.00-2280.00%
SNAP210226C000520002021-02-23 10:30AM EST52.0020.720.000.000.00-32210.00%
SNAP210226C000525002021-02-22 10:13AM EST52.5017.550.000.000.00-211450.00%
SNAP210226C000530002021-02-22 9:47AM EST53.0016.950.000.000.00-112180.00%
SNAP210226C000535002021-02-18 11:05AM EST53.505.950.000.000.00-21400.00%
SNAP210226C000540002021-02-23 1:22PM EST54.0015.990.000.000.00-11840.00%
SNAP210226C000545002021-02-24 3:30PM EST54.5015.520.000.000.00-2830.00%
SNAP210226C000550002021-02-24 3:30PM EST55.0015.010.000.000.00-265950.00%
SNAP210226C000555002021-02-24 3:40PM EST55.5014.450.000.000.00-94130.00%
SNAP210226C000560002021-02-24 12:24PM EST56.0013.450.000.000.00-21190.00%
SNAP210226C000565002021-02-24 3:31PM EST56.5012.570.000.000.00-21130.00%
SNAP210226C000570002021-02-24 12:51PM EST57.0014.300.000.000.00-523000.00%
SNAP210226C000575002021-02-24 2:23PM EST57.5012.200.000.000.00-214520.00%
SNAP210226C000580002021-02-24 2:37PM EST58.0011.390.000.000.00-181,0190.00%
SNAP210226C000590002021-02-24 1:40PM EST59.0010.060.000.000.00-334260.00%
SNAP210226C000600002021-02-24 3:52PM EST60.009.080.000.000.00-3035,2980.00%
SNAP210226C000610002021-02-24 3:52PM EST61.008.060.000.000.00-471,6570.00%
SNAP210226C000620002021-02-24 3:56PM EST62.007.550.000.000.00-10,34113,2480.00%
SNAP210226C000630002021-02-24 3:56PM EST63.005.850.000.000.00-22420,3980.00%
SNAP210226C000635002021-02-24 2:46PM EST63.506.120.000.000.00-7837390.00%
SNAP210226C000640002021-02-24 3:51PM EST64.005.200.000.000.00-5321,7680.00%
SNAP210226C000650002021-02-24 3:56PM EST65.004.700.000.000.00-3,5689,8740.00%
SNAP210226C000660002021-02-24 3:57PM EST66.003.690.000.000.00-1,2103,3760.00%
SNAP210226C000665002021-02-24 3:59PM EST66.503.350.000.000.00-2111,0220.00%
SNAP210226C000670002021-02-24 3:59PM EST67.002.990.000.000.00-9045,1020.00%
SNAP210226C000680002021-02-24 3:56PM EST68.002.290.000.000.00-11,6955,1250.00%
SNAP210226C000690002021-02-24 3:57PM EST69.001.660.000.000.00-13,1644,8980.00%
SNAP210226C000700002021-02-24 3:59PM EST70.001.180.000.000.00-11,26624,4263.13%
SNAP210226C000710002021-02-24 3:59PM EST71.000.820.000.000.00-7,91914,1596.25%
SNAP210226C000720002021-02-24 3:59PM EST72.000.630.000.000.00-12,38224,05812.50%
SNAP210226C000730002021-02-24 3:59PM EST73.000.480.000.000.00-25,52414,06812.50%
SNAP210226C000740002021-02-24 3:58PM EST74.000.370.000.000.00-5,93211,73625.00%
SNAP210226C000750002021-02-24 3:59PM EST75.000.290.000.000.00-23,34819,34125.00%
SNAP210226C000760002021-02-24 3:59PM EST76.000.240.000.000.00-1,2311,79425.00%
SNAP210226C000770002021-02-24 3:56PM EST77.000.120.000.000.00-1,01347225.00%
SNAP210226C000780002021-02-24 3:59PM EST78.000.160.000.000.00-16,08110,71250.00%
SNAP210226C000790002021-02-24 3:58PM EST79.000.110.000.000.00-29930550.00%
SNAP210226C000800002021-02-24 3:54PM EST80.000.100.000.000.00-3,8262,20450.00%
SNAP210226C000810002021-02-24 3:41PM EST81.000.090.000.000.00-11,20610,40350.00%
SNAP210226C000820002021-02-24 12:48PM EST82.000.070.000.000.00-25535150.00%
SNAP210226C000840002021-02-24 3:11PM EST84.000.050.000.000.00-1006950.00%
SNAP210226C000850002021-02-24 3:51PM EST85.000.040.000.000.00-1,1161,00950.00%
SNAP210226C000880002021-02-24 3:48PM EST88.000.040.000.000.00-7822450.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210226P000300002021-02-24 10:40AM EST30.000.010.000.000.00-8070550.00%
SNAP210226P000350002021-02-23 12:55PM EST35.000.010.000.000.00-67089650.00%
SNAP210226P000400002021-02-23 1:28PM EST40.000.010.000.000.00-141,27250.00%
SNAP210226P000410002021-02-23 1:12PM EST41.000.020.000.000.00-10114550.00%
SNAP210226P000430002021-02-23 2:08PM EST43.000.040.000.000.00-2030150.00%
SNAP210226P000440002021-02-24 3:31PM EST44.000.010.000.000.00-5338950.00%
SNAP210226P000445002021-02-23 3:02PM EST44.500.010.000.000.00-10617050.00%
SNAP210226P000450002021-02-24 3:37PM EST45.000.010.000.000.00-111,01550.00%
SNAP210226P000455002021-02-24 1:52PM EST45.500.010.000.000.00-107150.00%
SNAP210226P000460002021-02-23 1:46PM EST46.000.060.000.000.00-246450.00%
SNAP210226P000465002021-02-23 12:53PM EST46.500.010.000.000.00-229050.00%
SNAP210226P000470002021-02-23 12:47PM EST47.000.020.000.000.00-47850.00%
SNAP210226P000475002021-02-22 3:08PM EST47.500.010.000.000.00-13416050.00%
SNAP210226P000480002021-02-23 11:44AM EST48.000.250.000.000.00-391,11150.00%
SNAP210226P000485002021-02-23 3:56PM EST48.500.020.000.000.00-377850.00%
SNAP210226P000490002021-02-23 3:52PM EST49.000.060.000.000.00-12612450.00%
SNAP210226P000495002021-02-23 1:31PM EST49.500.010.000.000.00-17720950.00%
SNAP210226P000500002021-02-24 3:15PM EST50.000.010.000.000.00-1387250.00%
SNAP210226P000505002021-02-24 11:02AM EST50.500.040.000.000.00-914350.00%
SNAP210226P000510002021-02-24 9:55AM EST51.000.030.000.000.00-52480150.00%
SNAP210226P000515002021-02-23 11:27AM EST51.500.060.000.000.00-1578850.00%
SNAP210226P000520002021-02-24 3:15PM EST52.000.020.000.000.00-14310,23950.00%
SNAP210226P000525002021-02-23 1:21PM EST52.500.010.000.000.00-17650.00%
SNAP210226P000530002021-02-24 3:04PM EST53.000.030.000.000.00-6052050.00%
SNAP210226P000535002021-02-24 3:04PM EST53.500.040.000.000.00-3449850.00%
SNAP210226P000540002021-02-24 3:13PM EST54.000.020.000.000.00-2536850.00%
SNAP210226P000545002021-02-24 10:13AM EST54.500.030.000.000.00-516750.00%
SNAP210226P000550002021-02-24 2:48PM EST55.000.030.000.000.00-10511,15850.00%
SNAP210226P000555002021-02-24 3:34PM EST55.500.030.000.000.00-1046250.00%
SNAP210226P000560002021-02-24 3:43PM EST56.000.030.000.000.00-81027,77950.00%
SNAP210226P000565002021-02-24 10:14AM EST56.500.030.000.000.00-2528450.00%
SNAP210226P000570002021-02-24 3:42PM EST57.000.040.000.000.00-68710,79350.00%
SNAP210226P000575002021-02-24 12:14PM EST57.500.050.000.000.00-2566250.00%
SNAP210226P000580002021-02-24 3:20PM EST58.000.050.000.000.00-39912,95550.00%
SNAP210226P000590002021-02-24 3:56PM EST59.000.040.000.000.00-11128,11450.00%
SNAP210226P000600002021-02-24 3:56PM EST60.000.060.000.000.00-1,01311,40050.00%
SNAP210226P000610002021-02-24 3:53PM EST61.000.080.000.000.00-55313,49650.00%
SNAP210226P000620002021-02-24 3:56PM EST62.000.090.000.000.00-5632,81950.00%
SNAP210226P000630002021-02-24 3:58PM EST63.000.100.000.000.00-2,8393,61625.00%
SNAP210226P000635002021-02-24 3:54PM EST63.500.170.000.000.00-17154025.00%
SNAP210226P000640002021-02-24 3:59PM EST64.000.160.000.000.00-21,08321,51625.00%
SNAP210226P000650002021-02-24 3:59PM EST65.000.200.000.000.00-5,8036,10425.00%
SNAP210226P000660002021-02-24 3:59PM EST66.000.330.000.000.00-6931,53412.50%
SNAP210226P000665002021-02-24 3:59PM EST66.500.370.000.000.00-84092012.50%
SNAP210226P000670002021-02-24 3:59PM EST67.000.490.000.000.00-24,35121,34112.50%
SNAP210226P000680002021-02-24 3:59PM EST68.000.750.000.000.00-3,8651,5606.25%
SNAP210226P000690002021-02-24 3:57PM EST69.001.320.000.000.00-4,3913,2273.13%
SNAP210226P000700002021-02-24 3:59PM EST70.001.700.000.000.00-5,5622,0490.00%
SNAP210226P000710002021-02-24 3:59PM EST71.002.320.000.000.00-2,5241,0580.00%
SNAP210226P000720002021-02-24 3:57PM EST72.003.460.000.000.00-1,3175590.00%
SNAP210226P000750002021-02-24 3:47PM EST75.006.000.000.000.00-3462470.00%
SNAP210226P000810002021-02-23 2:58PM EST81.0010.890.000.000.00-1120.00%
SNAP210226P000850002021-02-23 3:13PM EST85.0017.850.000.000.00-8670.00%
SNAP210226P000860002021-02-18 9:42AM EST86.0014.000.000.000.00-460.00%
SNAP210226P000870002021-02-19 12:15PM EST87.0019.800.000.000.00--10.00%
SNAP210226P000880002021-02-23 1:09PM EST88.0017.500.000.000.00-330.00%