Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.69+0.37 (+1.52%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201002C000150002020-09-25 3:05PM EDT15.009.609.609.90+0.10+1.05%10189207.81%
SNAP201002C000155002020-09-21 3:45PM EDT15.508.509.009.40+8.50--84150.00%
SNAP201002C000160002020-09-24 3:39PM EDT16.008.208.558.800.00-4325206.25%
SNAP201002C000165002020-09-25 10:09AM EDT16.507.708.058.300.00-151193.75%
SNAP201002C000170002020-09-23 9:45AM EDT17.008.707.557.800.00-211182.03%
SNAP201002C000175002020-09-21 10:45AM EDT17.505.907.107.350.00-9687137.50%
SNAP201002C000180002020-09-24 12:00PM EDT18.006.606.606.850.00-117128.13%
SNAP201002C000185002020-09-25 9:50AM EDT18.505.706.106.40-0.10-1.72%118129.69%
SNAP201002C000190002020-09-24 10:48AM EDT19.005.405.605.850.00-15100108.59%
SNAP201002C000195002020-09-24 12:03PM EDT19.505.105.105.350.00-11399.22%
SNAP201002C000200002020-09-24 10:56AM EDT20.004.354.604.750.00-234100.00%
SNAP201002C000205002020-09-24 2:03PM EDT20.504.154.054.250.00-12590.63%
SNAP201002C000210002020-09-25 3:52PM EDT21.003.753.653.80+0.07+1.90%69672.66%
SNAP201002C000215002020-09-25 3:59PM EDT21.503.153.153.30+0.28+9.76%930064.06%
SNAP201002C000220002020-09-25 3:18PM EDT22.002.702.692.84-0.02-0.74%6333565.23%
SNAP201002C000225002020-09-25 3:56PM EDT22.502.262.222.32+0.26+13.00%1926356.25%
SNAP201002C000230002020-09-25 3:30PM EDT23.001.851.791.89+0.22+13.50%4451956.64%
SNAP201002C000235002020-09-25 3:56PM EDT23.501.421.391.52+0.30+26.79%13779957.23%
SNAP201002C000240002020-09-25 3:59PM EDT24.001.111.041.15+0.11+11.00%6551,27855.86%
SNAP201002C000245002020-09-25 3:59PM EDT24.500.810.800.82+0.08+10.96%9351,47456.45%
SNAP201002C000250002020-09-25 3:59PM EDT25.000.560.520.57+0.02+3.70%4,91713,17254.30%
SNAP201002C000255002020-09-25 3:59PM EDT25.500.370.370.38+0.02+5.71%8985,60855.08%
SNAP201002C000260002020-09-25 3:59PM EDT26.000.250.240.25+0.01+4.17%1,3473,19855.47%
SNAP201002C000265002020-09-25 3:59PM EDT26.500.150.140.18-0.03-16.67%37985456.25%
SNAP201002C000270002020-09-25 3:55PM EDT27.000.100.090.14-0.02-16.67%3831,62459.18%
SNAP201002C000275002020-09-25 3:59PM EDT27.500.080.060.100.00-5122761.33%
SNAP201002C000280002020-09-25 3:43PM EDT28.000.050.030.05-0.02-28.57%19934558.98%
SNAP201002C000285002020-09-25 3:35PM EDT28.500.040.030.04-0.02-33.33%326164.06%
SNAP201002C000290002020-09-25 2:42PM EDT29.000.030.000.05-0.01-25.00%81,27765.63%
SNAP201002C000300002020-09-25 3:54PM EDT30.000.030.020.04-0.01-25.00%17780979.69%
SNAP201002C000310002020-09-25 3:37PM EDT31.000.020.020.03+0.02-162487.50%
SNAP201002C000320002020-09-25 1:11PM EDT32.000.020.000.03+0.01+100.00%222490.63%
SNAP201002C000330002020-09-24 10:20AM EDT33.000.010.000.03+0.01--8100.00%
SNAP201002C000350002020-09-25 9:32AM EDT35.000.050.000.03+0.05-10117.19%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201002P000155002020-09-22 9:49AM EDT15.500.010.000.040.00-1030165.63%
SNAP201002P000160002020-09-08 1:51PM EDT16.000.060.000.040.00-142154.69%
SNAP201002P000165002020-08-31 12:59PM EDT16.500.080.000.040.00-22145.31%
SNAP201002P000170002020-09-23 12:26PM EDT17.000.010.000.040.00-105135.94%
SNAP201002P000175002020-09-09 11:21AM EDT17.500.070.000.060.00-11134.38%
SNAP201002P000180002020-09-10 9:53AM EDT18.000.060.000.040.00-130117.19%
SNAP201002P000185002020-09-21 2:12PM EDT18.500.040.000.040.00-9144107.81%
SNAP201002P000190002020-09-25 12:28PM EDT19.000.030.020.04+0.01+50.00%1571106.25%
SNAP201002P000195002020-09-24 1:01PM EDT19.500.020.010.030.00-163390.63%
SNAP201002P000200002020-09-25 12:58PM EDT20.000.030.020.03-0.01-25.00%1051,57785.16%
SNAP201002P000205002020-09-25 10:45AM EDT20.500.040.000.04-0.01-20.00%17573.44%
SNAP201002P000210002020-09-25 3:03PM EDT21.000.040.010.06-0.04-50.00%568372.66%
SNAP201002P000215002020-09-25 3:00PM EDT21.500.040.040.05-0.07-63.64%2633367.19%
SNAP201002P000220002020-09-25 3:44PM EDT22.000.050.060.07-0.11-68.75%18769262.89%
SNAP201002P000225002020-09-25 3:56PM EDT22.500.100.080.12-0.11-52.38%24972359.96%
SNAP201002P000230002020-09-25 3:59PM EDT23.000.180.150.21-0.15-45.45%3301,19560.35%
SNAP201002P000235002020-09-25 3:59PM EDT23.500.290.270.31-0.17-36.96%17165559.77%
SNAP201002P000240002020-09-25 3:56PM EDT24.000.420.380.46-0.23-35.38%1,05983957.23%
SNAP201002P000245002020-09-25 3:59PM EDT24.500.630.570.66-0.24-27.59%2,10855556.06%
SNAP201002P000250002020-09-25 3:58PM EDT25.000.900.830.94-0.27-23.08%2381,17956.64%
SNAP201002P000255002020-09-25 3:58PM EDT25.501.211.171.24-0.39-24.38%5325556.84%
SNAP201002P000260002020-09-25 3:56PM EDT26.001.591.531.62-0.34-17.62%10622257.42%
SNAP201002P000265002020-09-25 3:44PM EDT26.501.971.942.11-0.63-24.23%37562.89%
SNAP201002P000270002020-09-24 3:50PM EDT27.002.862.372.500.00-482660.74%
SNAP201002P000275002020-09-24 10:33AM EDT27.503.252.873.000.00-81769.14%
SNAP201002P000280002020-09-22 2:54PM EDT28.002.973.303.500.00-121070.70%
SNAP201002P000285002020-09-24 1:48PM EDT28.504.003.803.950.00-33672.66%
SNAP201002P000290002020-09-25 2:57PM EDT29.004.454.304.45+0.55+14.10%21678.91%
SNAP201002P000300002020-09-21 12:11AM EDT30.005.955.255.500.00--1191.80%
SNAP201002P000310002020-09-24 3:13PM EDT31.006.706.256.500.00-59103.91%
SNAP201002P000320002020-09-25 2:06PM EDT32.007.507.307.450.00-112114.84%
SNAP201002P000330002020-09-25 9:59AM EDT33.008.608.208.45+8.60-123100.00%
SNAP201002P000340002020-09-24 2:21PM EDT34.009.509.259.50+9.50--2135.94%
SNAP201002P000350002020-09-24 2:21PM EDT35.0010.5010.2010.55+10.50--8145.31%
SNAP201002P000360002020-09-25 3:58PM EDT36.0011.3511.1011.55+11.35-341125.00%
SNAP201002P000370002020-09-24 2:45PM EDT37.0012.4512.2012.55+12.45--5164.06%