Canada markets close in 1 hour 41 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.73+2.14 (+4.07%)
As of 2:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210507C000250002021-05-04 2:24PM EDT25.0029.7029.5529.85+0.90+3.13%44746.88%
SNAP210507C000300002021-05-05 9:31AM EDT30.0024.5324.5024.95-1.77-6.73%56654.69%
SNAP210507C000350002021-04-20 2:07PM EDT35.0023.9019.8019.900.00-47453.91%
SNAP210507C000360002021-04-30 9:46AM EDT36.0025.7018.5518.800.00-115393.75%
SNAP210507C000370002021-05-04 12:44PM EDT37.0017.9017.5517.75+1.20+7.19%113312.50%
SNAP210507C000380002021-05-05 9:50AM EDT38.0017.1516.5016.750.00-329293.75%
SNAP210507C000390002021-05-06 1:22PM EDT39.0013.1515.5015.900.00-66382.03%
SNAP210507C000400002021-05-04 11:48AM EDT40.0013.9814.5514.800.00-820304.69%
SNAP210507C000410002021-05-05 9:30AM EDT41.0015.7013.5013.950.00-1011352.34%
SNAP210507C000420002021-05-05 9:36AM EDT42.0011.1012.5513.050.00-6661264.06%
SNAP210507C000430002021-05-05 9:36AM EDT43.0012.5511.5511.800.00-22243.75%
SNAP210507C000440002021-05-05 12:06PM EDT44.0011.7510.5010.850.00-12246.88%
SNAP210507C000455002021-05-06 3:59PM EDT45.507.159.009.350.00-330215.63%
SNAP210507C000460002021-05-05 9:33AM EDT46.006.408.509.000.00-119151.56%
SNAP210507C000465002021-05-07 9:33AM EDT46.507.108.008.40-8.60-54.78%203210.16%
SNAP210507C000470002021-05-05 11:35AM EDT47.009.427.657.900.00-1030153.13%
SNAP210507C000475002021-05-06 9:47AM EDT47.505.507.057.400.00-521188.28%
SNAP210507C000480002021-05-05 3:46PM EDT48.004.706.656.950.00-10115146.88%
SNAP210507C000485002021-05-06 1:53PM EDT48.504.106.056.300.00-116136.72%
SNAP210507C000490002021-05-06 2:22PM EDT49.005.705.555.75+2.15+60.56%1040103.13%
SNAP210507C000495002021-05-05 11:32AM EDT49.504.955.055.40+1.95+65.00%431144.92%
SNAP210507C000500002021-05-07 2:03PM EDT50.004.654.554.75+2.45+111.36%15645485.94%
SNAP210507C000505002021-05-06 3:48PM EDT50.503.804.054.30+1.80+90.00%13098.83%
SNAP210507C000510002021-05-07 2:00PM EDT51.003.753.603.75+1.98+111.86%15527570.31%
SNAP210507C000515002021-05-07 12:47PM EDT51.503.703.103.25+2.32+168.12%45150261.72%
SNAP210507C000520002021-05-07 1:16PM EDT52.003.002.632.70+1.98+194.12%5179070.00%
SNAP210507C000525002021-05-07 1:18PM EDT52.502.582.182.28+1.83+244.00%98698454.69%
SNAP210507C000530002021-05-07 2:01PM EDT53.001.691.611.74+1.17+225.00%1,1052,25532.03%
SNAP210507C000535002021-05-07 1:13PM EDT53.501.501.191.26+1.16+341.18%7591,37230.47%
SNAP210507C000540002021-05-07 2:01PM EDT54.000.680.680.73+0.44+183.33%2,6753,5536.25%
SNAP210507C000545002021-05-07 2:03PM EDT54.500.390.320.36+0.24+160.00%2,27167819.92%
SNAP210507C000550002021-05-07 2:02PM EDT55.000.120.130.140.00-6,88911,00222.07%
SNAP210507C000555002021-05-07 2:03PM EDT55.500.060.060.07-0.02-25.00%2,3611,89727.54%
SNAP210507C000560002021-05-07 2:01PM EDT56.000.040.040.05-0.01-20.00%1,4962,96034.77%
SNAP210507C000565002021-05-07 1:48PM EDT56.500.040.020.040.00-25086641.80%
SNAP210507C000570002021-05-07 1:43PM EDT57.000.020.010.02-0.01-33.33%32610,54143.75%
SNAP210507C000575002021-05-07 1:54PM EDT57.500.020.010.02-0.01-33.33%38075851.56%
SNAP210507C000580002021-05-07 1:57PM EDT58.000.020.010.020.00-1,14311,64756.25%
SNAP210507C000585002021-05-07 12:53PM EDT58.500.010.000.01-0.01-50.00%721,20253.13%
SNAP210507C000590002021-05-07 12:19PM EDT59.000.010.000.010.00-4207,56859.38%
SNAP210507C000595002021-05-07 10:55AM EDT59.500.010.000.01-0.01-50.00%32,50265.63%
SNAP210507C000600002021-05-07 12:07PM EDT60.000.010.000.010.00-9323,43171.88%
SNAP210507C000610002021-05-07 1:48PM EDT61.000.010.000.010.00-2810,75181.25%
SNAP210507C000620002021-05-07 1:19PM EDT62.000.010.000.010.00-1586,14593.75%
SNAP210507C000625002021-05-07 11:18AM EDT62.500.010.000.010.00-262,51796.88%
SNAP210507C000630002021-05-07 1:37PM EDT63.000.010.000.010.00-19517,486106.25%
SNAP210507C000635002021-05-07 12:21PM EDT63.500.010.000.01-0.02-66.67%131,325109.38%
SNAP210507C000640002021-05-07 1:36PM EDT64.000.010.000.010.00-21611,968112.50%
SNAP210507C000650002021-05-07 1:07PM EDT65.000.010.000.010.00-798,510125.00%
SNAP210507C000660002021-05-07 1:37PM EDT66.000.010.000.010.00-121,916131.25%
SNAP210507C000665002021-05-07 10:04AM EDT66.500.020.000.010.00-4491137.50%
SNAP210507C000670002021-05-07 12:46PM EDT67.000.010.000.010.00-111,615143.75%
SNAP210507C000675002021-05-07 1:07PM EDT67.500.010.000.010.00-2782150.00%
SNAP210507C000680002021-05-06 12:15PM EDT68.000.010.000.010.00-1357150.00%
SNAP210507C000690002021-05-07 12:39PM EDT69.000.010.000.010.00-1395162.50%
SNAP210507C000700002021-05-07 12:36PM EDT70.000.010.000.010.00-14,828168.75%
SNAP210507C000710002021-05-07 9:38AM EDT71.000.020.000.01+0.01+100.00%30833181.25%
SNAP210507C000720002021-05-05 9:33AM EDT72.000.020.000.010.00-6896187.50%
SNAP210507C000730002021-05-07 1:41PM EDT73.000.010.000.03-0.03-75.00%1112221.88%
SNAP210507C000740002021-05-05 11:55AM EDT74.000.010.000.010.00-20121206.25%
SNAP210507C000750002021-05-05 9:30AM EDT75.000.020.000.010.00-1459212.50%
SNAP210507C000760002021-04-30 3:53PM EDT76.000.040.000.030.00-1150246.88%
SNAP210507C000770002021-04-30 10:12AM EDT77.000.060.000.030.00-140256.25%
SNAP210507C000780002021-05-03 10:05AM EDT78.000.020.000.010.00-142237.50%
SNAP210507C000790002021-04-30 11:17AM EDT79.000.020.000.030.00-57271.88%
SNAP210507C000800002021-05-03 3:14PM EDT80.000.010.000.010.00-28379250.00%
SNAP210507C000820002021-05-03 9:52AM EDT82.000.010.000.030.00--25296.88%
SNAP210507C000830002021-05-05 3:34PM EDT83.000.190.000.050.00-23321.88%
SNAP210507C000850002021-04-28 3:46PM EDT85.000.030.000.020.00-27153306.25%
SNAP210507C000860002021-04-28 3:46PM EDT86.000.030.000.020.00--25312.50%
SNAP210507C000880002021-04-28 9:51AM EDT88.000.030.000.020.00--1325.00%
SNAP210507C000900002021-04-28 9:51AM EDT90.000.010.000.020.00-1146343.75%
SNAP210507C000950002021-05-05 9:59AM EDT95.000.010.000.010.00-1197350.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210507P000250002021-05-04 1:48PM EDT25.000.010.000.010.00-403,223512.50%
SNAP210507P000300002021-05-06 1:06PM EDT30.000.010.000.010.00-2013,754393.75%
SNAP210507P000350002021-05-04 3:56PM EDT35.000.020.000.010.00-370498300.00%
SNAP210507P000360002021-05-06 12:46PM EDT36.000.010.000.010.00-13566287.50%
SNAP210507P000370002021-05-06 12:13PM EDT37.000.010.000.010.00-3262268.75%
SNAP210507P000380002021-05-06 10:24AM EDT38.000.010.000.010.00-114992250.00%
SNAP210507P000390002021-05-05 1:39PM EDT39.000.010.000.030.00-1395262.50%
SNAP210507P000400002021-05-06 12:19PM EDT40.000.020.000.040.00-1862,093256.25%
SNAP210507P000410002021-05-05 1:36PM EDT41.000.020.000.040.00-2831,570237.50%
SNAP210507P000420002021-05-06 12:48PM EDT42.000.020.000.040.00-569921218.75%
SNAP210507P000430002021-05-05 3:24PM EDT43.000.030.000.040.00-3848203.13%
SNAP210507P000440002021-05-06 3:19PM EDT44.000.010.000.03-0.02-66.67%361,397178.13%
SNAP210507P000455002021-05-07 11:33AM EDT45.500.010.000.02-0.03-75.00%11495146.88%
SNAP210507P000460002021-05-06 2:52PM EDT46.000.010.000.02-0.05-83.33%7355137.50%
SNAP210507P000465002021-05-07 9:38AM EDT46.500.010.000.03-0.06-85.71%1157137.50%
SNAP210507P000470002021-05-07 11:29AM EDT47.000.010.000.03-0.05-83.33%5286129.69%
SNAP210507P000475002021-05-07 11:33AM EDT47.500.020.010.02-0.04-66.67%29339121.88%
SNAP210507P000480002021-05-07 1:26PM EDT48.000.010.000.03-0.07-87.50%951,175114.06%
SNAP210507P000485002021-05-06 2:26PM EDT48.500.030.000.01-0.05-62.50%29993.75%
SNAP210507P000490002021-05-07 12:19PM EDT49.000.010.000.02-0.13-92.86%4935293.75%
SNAP210507P000495002021-05-07 11:05AM EDT49.500.020.000.02-0.13-86.67%2940184.38%
SNAP210507P000500002021-05-07 1:32PM EDT50.000.010.010.03-0.12-92.31%2785,68885.94%
SNAP210507P000505002021-05-07 11:38AM EDT50.500.010.010.02-0.16-94.12%2554775.00%
SNAP210507P000510002021-05-07 1:33PM EDT51.000.020.010.03-0.19-90.48%2421,08870.31%
SNAP210507P000515002021-05-07 12:11PM EDT51.500.020.010.02-0.40-95.24%10996659.38%
SNAP210507P000520002021-05-07 1:39PM EDT52.000.020.010.02-0.46-95.83%5631,02850.78%
SNAP210507P000525002021-05-07 12:40PM EDT52.500.030.010.03-0.65-95.59%3001,26149.22%
SNAP210507P000530002021-05-07 2:00PM EDT53.000.020.020.03-0.91-97.85%1,92975539.84%
SNAP210507P000535002021-05-07 1:47PM EDT53.500.030.030.05-1.29-97.73%8213,75534.77%
SNAP210507P000540002021-05-07 1:56PM EDT54.000.050.070.09-1.70-97.14%1,8568,18629.69%
SNAP210507P000545002021-05-07 2:04PM EDT54.500.180.170.21-1.92-91.43%5,97574327.34%
SNAP210507P000550002021-05-07 2:03PM EDT55.000.480.440.47-2.07-81.18%7,0102,90727.74%
SNAP210507P000555002021-05-07 1:54PM EDT55.500.630.780.92-2.49-79.81%43160537.31%
SNAP210507P000560002021-05-07 2:01PM EDT56.001.401.301.39-2.40-63.16%3471,03445.70%
SNAP210507P000565002021-05-07 1:24PM EDT56.501.391.831.93-2.56-64.81%6143,59655.08%
SNAP210507P000570002021-05-07 1:24PM EDT57.001.902.302.44-2.65-58.24%3782,70263.67%
SNAP210507P000575002021-05-07 1:25PM EDT57.502.492.842.92-2.52-50.30%1591,14475.00%
SNAP210507P000580002021-05-07 1:18PM EDT58.003.043.253.40-2.41-44.22%4212,01271.48%
SNAP210507P000585002021-05-07 1:13PM EDT58.503.523.753.95-2.48-41.33%5841,16286.72%
SNAP210507P000590002021-05-07 1:42PM EDT59.004.104.204.35-3.00-42.25%1751,39059.38%
SNAP210507P000595002021-05-07 1:01PM EDT59.504.274.754.95-2.83-39.86%762,480103.13%
SNAP210507P000600002021-05-07 1:29PM EDT60.005.155.155.50-2.30-30.87%62913,137102.73%
SNAP210507P000610002021-05-07 1:32PM EDT61.005.996.206.40-2.73-31.31%68713105.47%
SNAP210507P000620002021-05-07 12:30PM EDT62.007.037.107.45-2.45-25.84%4116893.75%
SNAP210507P000625002021-05-07 12:33PM EDT62.507.297.657.95-2.65-26.66%7255125.00%
SNAP210507P000630002021-05-07 1:12PM EDT63.008.048.008.50-3.16-28.21%55694194.92%
SNAP210507P000635002021-05-06 3:12PM EDT63.5011.628.758.950.00-11103161.72%
SNAP210507P000640002021-05-07 10:50AM EDT64.009.249.259.45-2.31-20.00%20676168.75%
SNAP210507P000650002021-05-07 1:14PM EDT65.009.9010.1010.35-2.77-21.86%132,308182.03%
SNAP210507P000660002021-05-07 1:36PM EDT66.0011.0011.1511.50-2.54-18.76%46,994182.81%
SNAP210507P000665002021-05-05 11:46AM EDT66.5010.5011.5512.000.00-211137.50%
SNAP210507P000670002021-05-03 2:16PM EDT67.007.9012.2012.500.00-114207.81%
SNAP210507P000675002021-04-30 1:33PM EDT67.506.0012.5013.000.00-113262.50%
SNAP210507P000680002021-04-29 9:50AM EDT68.005.0013.1013.500.00-32189.06%
SNAP210507P000690002021-05-05 12:47PM EDT69.0013.7514.1014.350.00-16231.25%
SNAP210507P000700002021-05-04 2:23PM EDT70.0016.2015.0515.450.00-314282.03%
SNAP210507P000710002021-05-04 9:37AM EDT71.0014.0516.2016.450.00--0240.63%
SNAP210507P000730002021-04-29 11:18AM EDT73.0011.0518.1518.500.00-90260.94%
SNAP210507P000740002021-05-04 2:10PM EDT74.0020.7319.1019.600.00-518287.50%
SNAP210507P000750002021-05-04 2:10PM EDT75.0021.7120.2520.450.00-54298.44%
SNAP210507P000760002021-05-04 10:12AM EDT76.0020.7021.1021.500.00--0268.75%
SNAP210507P000770002021-04-29 11:35AM EDT77.0015.0522.2022.350.00--2225.00%
SNAP210507P000790002021-04-27 1:06PM EDT79.0027.1024.1524.450.00-11295.31%
SNAP210507P000800002021-05-05 3:02PM EDT80.0025.6525.1525.450.00-32303.13%
SNAP210507P000810002021-05-04 10:48AM EDT81.0025.1526.0526.500.00-20262.50%
SNAP210507P000830002021-05-06 12:13PM EDT83.0031.4528.0528.450.00-20425.78%
SNAP210507P000850002021-05-04 1:55PM EDT85.0031.6030.0030.500.00-11464.84%
SNAP210507P000860002021-05-03 9:30AM EDT86.0024.0031.2031.650.00--2443.75%
SNAP210507P000870002021-05-04 2:15PM EDT87.0033.2532.0032.600.00--22360.94%
SNAP210507P000880002021-05-06 11:00AM EDT88.0035.4533.2533.450.00-120417.19%
SNAP210507P000900002021-05-05 10:40AM EDT90.0034.4535.0535.550.00-16384.38%
SNAP210507P000950002021-04-22 9:36AM EDT95.0036.0539.9040.300.00--14418.75%