Canada markets close in 1 hour 19 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.24+0.29 (+0.60%)
As of 2:41PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201204C000220002020-11-24 12:12PM EST22.0022.3026.2026.350.00--5640.63%
SNAP201204C000230002020-12-04 9:41AM EST23.0024.9025.2025.35+3.10+14.22%125606.25%
SNAP201204C000250002020-12-03 11:26AM EST25.0021.9023.2023.450.00-139615.63%
SNAP201204C000260002020-11-18 9:45AM EST26.0014.0022.2022.350.00--4512.50%
SNAP201204C000270002020-11-23 11:56AM EST27.0018.6021.2021.350.00-14484.38%
SNAP201204C000280002020-11-30 11:11AM EST28.0019.8920.2520.40+3.54+21.65%56520.31%
SNAP201204C000290002020-11-20 3:48PM EST29.0015.2519.2019.400.00-1722465.63%
SNAP201204C000300002020-12-04 12:05PM EST30.0018.2318.2018.40+1.33+7.87%1063437.50%
SNAP201204C000305002020-11-20 12:30PM EST30.5012.8517.6517.900.00-617393.75%
SNAP201204C000310002020-11-25 9:41AM EST31.0013.0017.2017.350.00-728381.25%
SNAP201204C000315002020-11-30 3:50PM EST31.5013.0916.0017.600.00-1033396.88%
SNAP201204C000320002020-12-02 1:00PM EST32.0014.4016.2016.400.00-261384.38%
SNAP201204C000325002020-12-02 2:35PM EST32.5014.3515.7015.900.00-676371.88%
SNAP201204C000330002020-12-04 9:34AM EST33.0015.0015.2015.35+4.05+36.99%11142331.25%
SNAP201204C000335002020-12-03 9:44AM EST33.5014.7614.7014.90+1.46+10.98%192346.88%
SNAP201204C000340002020-12-01 9:38AM EST34.0010.7514.2014.400.00-192334.38%
SNAP201204C000345002020-12-03 12:06PM EST34.5013.6613.7513.850.00-138321.88%
SNAP201204C000350002020-12-03 3:13PM EST35.0012.9513.2013.350.00-1472285.94%
SNAP201204C000355002020-11-27 9:44AM EST35.5010.1112.7012.850.00-110275.00%
SNAP201204C000360002020-12-04 2:12PM EST36.0012.2712.2012.40+0.87+7.63%675285.94%
SNAP201204C000365002020-12-03 9:53AM EST36.5010.5011.7511.850.00-1168275.00%
SNAP201204C000370002020-12-04 11:46AM EST37.0011.3011.1511.35+1.30+13.00%9122206.25%
SNAP201204C000375002020-12-03 12:28PM EST37.5010.4810.7010.850.00-3132231.25%
SNAP201204C000380002020-12-04 9:34AM EST38.009.5010.2010.35+0.35+3.83%5117220.31%
SNAP201204C000385002020-12-02 1:03PM EST38.509.799.709.85+1.54+18.67%487209.38%
SNAP201204C000390002020-12-03 2:11PM EST39.009.159.209.350.00-17231199.22%
SNAP201204C000395002020-12-04 2:03PM EST39.508.778.708.85+1.52+20.97%12230189.06%
SNAP201204C000400002020-12-04 2:25PM EST40.008.308.258.350.00-118959195.31%
SNAP201204C000405002020-12-03 2:45PM EST40.507.257.707.850.00-28548168.75%
SNAP201204C000410002020-12-04 11:55AM EST41.007.337.207.40+1.53+26.38%7875174.22%
SNAP201204C000415002020-12-04 10:30AM EST41.506.256.706.85-0.25-3.85%6754148.44%
SNAP201204C000420002020-12-04 1:41PM EST42.006.556.206.35+0.35+5.65%231,635139.06%
SNAP201204C000425002020-12-04 11:02AM EST42.505.455.755.85+0.13+2.44%1456141.41%
SNAP201204C000430002020-12-04 2:20PM EST43.005.275.255.35+0.13+2.53%53409131.25%
SNAP201204C000435002020-12-04 11:36AM EST43.504.604.704.90-0.05-1.08%11874120.31%
SNAP201204C000440002020-12-04 2:06PM EST44.004.304.204.35+0.25+6.17%15894398.44%
SNAP201204C000445002020-12-04 1:41PM EST44.504.003.703.85+0.60+17.65%3241,41588.28%
SNAP201204C000450002020-12-04 2:19PM EST45.003.303.203.35+0.38+13.01%1,3395,57278.13%
SNAP201204C000460002020-12-04 2:21PM EST46.002.322.282.30+0.32+16.00%3,9168,43262.50%
SNAP201204C000470002020-12-04 2:24PM EST47.001.301.271.31+0.08+6.56%3,7559,17643.75%
SNAP201204C000480002020-12-04 2:22PM EST48.000.310.320.36-0.27-46.55%7,2409,97721.88%
SNAP201204C000490002020-12-04 2:24PM EST49.000.030.030.05-0.28-90.32%6,9433,52427.74%
SNAP201204C000500002020-12-04 2:22PM EST50.000.020.010.02-0.16-88.89%4,0718,54440.63%
SNAP201204C000510002020-12-04 1:58PM EST51.000.010.000.01-0.09-90.00%6,57921,91351.56%
SNAP201204C000520002020-12-04 1:07PM EST52.000.020.000.01-0.05-71.43%1381,19659.38%
SNAP201204C000530002020-12-04 2:01PM EST53.000.010.000.01-0.04-80.00%2428375.00%
SNAP201204C000540002020-12-04 12:16PM EST54.000.010.000.01-0.02-66.67%421,42487.50%
SNAP201204C000550002020-12-04 11:40AM EST55.000.010.000.01-0.01-50.00%1181,10198.44%
SNAP201204C000560002020-12-04 1:54PM EST56.000.010.000.02-0.01-50.00%45420121.88%
SNAP201204C000570002020-12-03 12:32PM EST57.000.060.000.010.00-3135125.00%
SNAP201204C000580002020-12-03 9:48AM EST58.000.050.000.010.00-279131.25%
SNAP201204C000590002020-12-03 12:01PM EST59.000.040.000.010.00-4656143.75%
SNAP201204C000600002020-12-03 3:57PM EST60.000.010.000.010.00-378410156.25%
SNAP201204C000610002020-12-03 1:18PM EST61.000.020.000.010.00-3636162.50%
SNAP201204C000620002020-12-04 11:05AM EST62.000.010.000.03-0.02-66.67%613198.44%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201204P000220002020-11-27 9:40AM EST22.000.010.000.020.00-55550.00%
SNAP201204P000250002020-11-23 9:33AM EST25.000.050.000.010.00-164437.50%
SNAP201204P000260002020-11-19 1:31PM EST26.000.030.000.020.00--174443.75%
SNAP201204P000270002020-11-19 2:41PM EST27.000.030.000.020.00--68418.75%
SNAP201204P000280002020-11-19 3:32PM EST28.000.030.000.020.00--75393.75%
SNAP201204P000290002020-11-19 3:32PM EST29.000.030.000.020.00--12375.00%
SNAP201204P000300002020-12-01 9:49AM EST30.000.010.000.020.00-9273350.00%
SNAP201204P000305002020-11-19 1:43PM EST30.500.050.000.020.00-111211337.50%
SNAP201204P000310002020-11-24 11:51AM EST31.000.020.000.020.00-1165325.00%
SNAP201204P000315002020-11-17 9:30AM EST31.500.130.000.020.00-28312.50%
SNAP201204P000320002020-12-01 10:11AM EST32.000.010.000.020.00-117306.25%
SNAP201204P000325002020-11-23 9:33AM EST32.500.050.000.020.00-24293.75%
SNAP201204P000330002020-12-01 2:52PM EST33.000.020.000.020.00-30164281.25%
SNAP201204P000335002020-12-02 9:33AM EST33.500.010.000.020.00-1429275.00%
SNAP201204P000340002020-12-03 10:23AM EST34.000.010.000.010.00-80346243.75%
SNAP201204P000345002020-12-03 9:39AM EST34.500.010.000.020.00-96620256.25%
SNAP201204P000350002020-12-03 12:30PM EST35.000.010.000.010.00-5201,522225.00%
SNAP201204P000355002020-12-03 10:06AM EST35.500.020.000.020.00-116584231.25%
SNAP201204P000360002020-12-03 10:23AM EST36.000.030.000.020.00-71561225.00%
SNAP201204P000365002020-12-02 1:36PM EST36.500.030.000.020.00-12186212.50%
SNAP201204P000370002020-12-03 3:15PM EST37.000.010.000.010.00-11653187.50%
SNAP201204P000375002020-12-03 3:47PM EST37.500.010.010.020.00-1316206.25%
SNAP201204P000380002020-12-02 2:13PM EST38.000.030.000.010.00-2744175.00%
SNAP201204P000385002020-12-04 12:52PM EST38.500.010.000.01-0.02-66.67%11349162.50%
SNAP201204P000390002020-12-03 1:13PM EST39.000.010.000.010.00-136648156.25%
SNAP201204P000395002020-12-04 9:34AM EST39.500.020.000.02-0.01-33.33%41,483159.38%
SNAP201204P000400002020-12-04 12:38PM EST40.000.010.000.010.00-12,295137.50%
SNAP201204P000405002020-12-03 3:10PM EST40.500.030.000.010.00-44510,498131.25%
SNAP201204P000410002020-12-04 1:52PM EST41.000.010.000.02-0.01-50.00%14016,337131.25%
SNAP201204P000415002020-12-04 1:52PM EST41.500.010.000.01-0.03-75.00%4115,179112.50%
SNAP201204P000420002020-12-04 1:37PM EST42.000.010.000.01-0.02-66.67%161,501106.25%
SNAP201204P000425002020-12-04 1:53PM EST42.500.010.000.01-0.03-75.00%211,15996.88%
SNAP201204P000430002020-12-04 2:14PM EST43.000.010.000.01-0.01-50.00%681,61687.50%
SNAP201204P000435002020-12-04 1:38PM EST43.500.010.000.01-0.03-75.00%2110,72581.25%
SNAP201204P000440002020-12-04 1:54PM EST44.000.010.000.01-0.04-80.00%21821,33675.00%
SNAP201204P000445002020-12-04 12:55PM EST44.500.010.000.01-0.03-75.00%1881,88065.63%
SNAP201204P000450002020-12-04 2:13PM EST45.000.010.000.01-0.04-80.00%2554,11656.25%
SNAP201204P000460002020-12-04 2:15PM EST46.000.010.000.01-0.11-91.67%6092,86445.31%
SNAP201204P000470002020-12-04 2:22PM EST47.000.020.010.02-0.26-92.86%1,0821,67932.03%
SNAP201204P000480002020-12-04 2:26PM EST48.000.080.060.08-0.67-89.33%8091,05017.38%
SNAP201204P000490002020-12-04 1:53PM EST49.000.740.710.78-0.55-42.64%1671,65221.49%
SNAP201204P000500002020-12-04 2:03PM EST50.001.711.671.76-0.40-18.96%667625.00%
SNAP201204P000510002020-12-04 1:37PM EST51.002.522.692.78-0.40-13.70%86557.81%
SNAP201204P000520002020-12-04 1:36PM EST52.003.603.603.75-0.40-10.00%3320.00%
SNAP201204P000530002020-12-02 3:50PM EST53.005.004.654.80-0.70-12.28%28100.78%
SNAP201204P000540002020-12-01 10:09AM EST54.009.755.655.750.00-120.00%
SNAP201204P000550002020-12-02 2:02PM EST55.006.656.656.80-1.65-19.88%5143132.81%
SNAP201204P000560002020-12-01 2:58PM EST56.0011.307.657.800.00-7671146.88%
SNAP201204P000570002020-12-04 9:53AM EST57.008.758.658.80-1.55-15.05%5103160.94%
SNAP201204P000580002020-12-02 11:18AM EST58.0011.659.659.750.00-2100.00%
SNAP201204P000590002020-12-04 9:44AM EST59.0011.0010.7010.80-1.30-10.57%2101189.06%
SNAP201204P000600002020-12-03 1:34PM EST60.0012.1511.6011.75+0.25+2.10%190.00%
SNAP201204P000610002020-12-01 9:39AM EST61.0015.8512.6012.800.00--3214.06%