Canada markets close in 6 hours 25 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.73+0.71 (+1.36%)
As of 9:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211029C000400002021-10-27 12:14PM EDT40.0012.250.000.000.00-196950.00%
SNAP211029C000420002021-10-27 3:59PM EDT42.0010.050.000.000.00-12690.00%
SNAP211029C000430002021-10-27 10:11AM EDT43.0010.100.000.000.00-6600.00%
SNAP211029C000440002021-10-26 11:33AM EDT44.0012.800.000.000.00-4250.00%
SNAP211029C000450002021-10-27 1:36PM EDT45.007.700.000.000.00-8440.00%
SNAP211029C000460002021-10-27 11:25AM EDT46.005.800.000.000.00-7230.00%
SNAP211029C000470002021-10-27 3:33PM EDT47.005.050.000.000.00-134690.00%
SNAP211029C000480002021-10-27 3:56PM EDT48.004.000.000.000.00-731250.00%
SNAP211029C000490002021-10-27 1:12PM EDT49.004.050.000.000.00-18820.00%
SNAP211029C000500002021-10-27 3:58PM EDT50.002.280.000.000.00-9617670.00%
SNAP211029C000510002021-10-27 3:59PM EDT51.001.540.000.000.00-1,3287430.00%
SNAP211029C000520002021-10-27 3:59PM EDT52.000.920.000.000.00-10,7844,1220.00%
SNAP211029C000530002021-10-27 3:59PM EDT53.000.560.000.000.00-21,4055,5283.13%
SNAP211029C000540002021-10-27 3:59PM EDT54.000.340.000.000.00-9,3785,36212.50%
SNAP211029C000550002021-10-27 3:59PM EDT55.000.220.000.000.00-17,46412,83112.50%
SNAP211029C000560002021-10-27 3:59PM EDT56.000.150.000.000.00-8,7327,75725.00%
SNAP211029C000570002021-10-27 3:59PM EDT57.000.100.000.000.00-12,33616,17025.00%
SNAP211029C000580002021-10-27 3:59PM EDT58.000.080.000.000.00-4,9468,72225.00%
SNAP211029C000590002021-10-27 3:59PM EDT59.000.050.000.000.00-2,2095,76250.00%
SNAP211029C000600002021-10-27 3:59PM EDT60.000.050.000.000.00-13,90827,15350.00%
SNAP211029C000610002021-10-27 3:59PM EDT61.000.040.000.000.00-2,3184,72250.00%
SNAP211029C000620002021-10-27 3:59PM EDT62.000.030.000.000.00-1,2962,15450.00%
SNAP211029C000630002021-10-27 3:57PM EDT63.000.020.000.000.00-1,1635,09850.00%
SNAP211029C000640002021-10-27 3:52PM EDT64.000.020.000.000.00-1,2992,30150.00%
SNAP211029C000650002021-10-27 3:59PM EDT65.000.020.000.000.00-1,26713,42150.00%
SNAP211029C000660002021-10-27 3:05PM EDT66.000.020.000.000.00-3301,53650.00%
SNAP211029C000670002021-10-27 3:51PM EDT67.000.010.000.000.00-1793,71550.00%
SNAP211029C000680002021-10-27 3:34PM EDT68.000.010.000.000.00-681,17150.00%
SNAP211029C000690002021-10-27 2:38PM EDT69.000.010.000.000.00-2261,31950.00%
SNAP211029C000700002021-10-27 3:49PM EDT70.000.030.000.000.00-7205,49950.00%
SNAP211029C000705002021-10-27 1:13PM EDT70.500.010.000.000.00-1076450.00%
SNAP211029C000710002021-10-27 11:41AM EDT71.000.010.000.000.00-241,63450.00%
SNAP211029C000715002021-10-27 3:23PM EDT71.500.010.000.000.00-635050.00%
SNAP211029C000720002021-10-27 3:00PM EDT72.000.030.000.000.00-785550.00%
SNAP211029C000725002021-10-27 9:32AM EDT72.500.020.000.000.00-129850.00%
SNAP211029C000730002021-10-27 11:34AM EDT73.000.010.000.000.00-1469150.00%
SNAP211029C000735002021-10-26 3:13PM EDT73.500.020.000.000.00-18958150.00%
SNAP211029C000740002021-10-27 10:23AM EDT74.000.010.000.000.00-21,22050.00%
SNAP211029C000745002021-10-27 12:48PM EDT74.500.010.000.000.00-1276550.00%
SNAP211029C000750002021-10-27 1:57PM EDT75.000.010.000.000.00-1195,46050.00%
SNAP211029C000755002021-10-27 11:34AM EDT75.500.010.000.000.00-1051,26450.00%
SNAP211029C000760002021-10-27 1:26PM EDT76.000.010.000.000.00-542,11550.00%
SNAP211029C000765002021-10-26 1:42PM EDT76.500.010.000.000.00-531,90550.00%
SNAP211029C000770002021-10-27 11:16AM EDT77.000.010.000.000.00-34,58150.00%
SNAP211029C000775002021-10-26 3:55PM EDT77.500.020.000.000.00-142,39950.00%
SNAP211029C000780002021-10-27 10:56AM EDT78.000.010.000.000.00-102,00050.00%
SNAP211029C000785002021-10-26 3:56PM EDT78.500.010.000.000.00-4273550.00%
SNAP211029C000790002021-10-27 12:11PM EDT79.000.010.000.000.00-172,79850.00%
SNAP211029C000795002021-10-27 12:11PM EDT79.500.020.000.000.00-645950.00%
SNAP211029C000800002021-10-27 2:09PM EDT80.000.030.000.000.00-810,26850.00%
SNAP211029C000810002021-10-27 9:49AM EDT81.000.020.000.000.00-158050.00%
SNAP211029C000820002021-10-27 3:35PM EDT82.000.010.000.000.00-31,66050.00%
SNAP211029C000830002021-10-27 3:54PM EDT83.000.010.000.000.00-664,03950.00%
SNAP211029C000840002021-10-27 2:59PM EDT84.000.030.000.000.00-270950.00%
SNAP211029C000850002021-10-27 2:42PM EDT85.000.010.000.000.00-237,90450.00%
SNAP211029C000860002021-10-27 2:34PM EDT86.000.010.000.000.00-394450.00%
SNAP211029C000870002021-10-27 10:47AM EDT87.000.010.010.000.00-28416225.00%
SNAP211029C000880002021-10-27 1:43PM EDT88.000.040.000.000.00-49,36450.00%
SNAP211029C000890002021-10-26 11:27AM EDT89.000.010.000.000.00-329650.00%
SNAP211029C000900002021-10-27 11:33AM EDT90.000.010.000.000.00-32,62950.00%
SNAP211029C000910002021-10-26 9:33AM EDT91.000.010.000.000.00-19250.00%
SNAP211029C000920002021-10-25 9:30AM EDT92.000.030.000.000.00-15150.00%
SNAP211029C000930002021-10-25 9:35AM EDT93.000.010.000.000.00-74650.00%
SNAP211029C000940002021-10-22 3:23PM EDT94.000.020.000.000.00-245550.00%
SNAP211029C000950002021-10-25 2:27PM EDT95.000.010.000.000.00-111,02550.00%
SNAP211029C000960002021-10-27 2:57PM EDT96.000.010.000.000.00-3061100.00%
SNAP211029C000970002021-10-25 9:46AM EDT97.000.010.000.000.00-12050.00%
SNAP211029C000980002021-10-22 2:51PM EDT98.000.020.000.000.00-18550.00%
SNAP211029C000990002021-10-22 3:58PM EDT99.000.010.000.000.00-82250.00%
SNAP211029C001000002021-10-26 12:46PM EDT100.000.010.000.000.00-171,22150.00%
SNAP211029C001010002021-10-22 9:30AM EDT101.000.010.000.000.00-14650.00%
SNAP211029C001020002021-10-22 9:30AM EDT102.000.150.000.000.00-1023450.00%
SNAP211029C001030002021-10-22 9:30AM EDT103.000.160.000.000.00-1750.00%
SNAP211029C001040002021-10-22 10:15AM EDT104.000.020.000.000.00-151950.00%
SNAP211029C001050002021-10-26 9:36AM EDT105.000.010.000.000.00-2130550.00%
SNAP211029C001060002021-10-22 9:30AM EDT106.000.080.000.000.00-12150.00%
SNAP211029C001070002021-10-21 12:50PM EDT107.000.100.000.000.00--350.00%
SNAP211029C001080002021-10-21 3:52PM EDT108.000.100.000.000.00--3350.00%
SNAP211029C001090002021-10-22 9:30AM EDT109.000.050.000.000.00-11150.00%
SNAP211029C001100002021-10-22 9:30AM EDT110.000.050.000.000.00-50680650.00%
SNAP211029C001110002021-10-21 3:52PM EDT111.000.070.000.000.00--1050.00%
SNAP211029C001120002021-10-22 9:37AM EDT112.000.030.000.000.00-422250.00%
SNAP211029C001150002021-10-27 1:10PM EDT115.000.010.000.000.00-161550.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211029P000400002021-10-27 1:58PM EDT40.000.010.000.000.00-102,46750.00%
SNAP211029P000420002021-10-27 10:35AM EDT42.000.010.000.000.00-53,41250.00%
SNAP211029P000430002021-10-27 11:26AM EDT43.000.010.000.000.00-362,74050.00%
SNAP211029P000440002021-10-27 3:32PM EDT44.000.010.000.000.00-1411,55050.00%
SNAP211029P000450002021-10-27 3:56PM EDT45.000.020.000.000.00-2,9044,98650.00%
SNAP211029P000460002021-10-27 3:32PM EDT46.000.030.000.000.00-5002,75850.00%
SNAP211029P000470002021-10-27 3:58PM EDT47.000.040.000.000.00-1,2732,08450.00%
SNAP211029P000480002021-10-27 3:59PM EDT48.000.070.000.000.00-1,5154,23425.00%
SNAP211029P000490002021-10-27 3:59PM EDT49.000.150.000.000.00-1,6242,72725.00%
SNAP211029P000500002021-10-27 3:59PM EDT50.000.270.000.000.00-7,7516,84525.00%
SNAP211029P000510002021-10-27 3:59PM EDT51.000.510.000.000.00-5,3954,29112.50%
SNAP211029P000520002021-10-27 3:59PM EDT52.000.920.000.000.00-10,5485,1296.25%
SNAP211029P000530002021-10-27 3:59PM EDT53.001.550.000.000.00-5,4274,3270.00%
SNAP211029P000540002021-10-27 3:56PM EDT54.002.320.000.000.00-4,5002,7620.00%
SNAP211029P000550002021-10-27 3:55PM EDT55.003.200.000.000.00-11,45010,9720.00%
SNAP211029P000560002021-10-27 3:59PM EDT56.004.100.000.000.00-4374,1630.00%
SNAP211029P000570002021-10-27 3:48PM EDT57.005.100.000.000.00-4022,1290.00%
SNAP211029P000580002021-10-27 3:32PM EDT58.006.100.000.000.00-9,24510,6870.00%
SNAP211029P000590002021-10-27 3:57PM EDT59.007.080.000.000.00-2717850.00%
SNAP211029P000600002021-10-27 3:47PM EDT60.008.030.000.000.00-3433,4740.00%
SNAP211029P000610002021-10-27 3:59PM EDT61.009.030.000.000.00-2838620.00%
SNAP211029P000620002021-10-27 2:22PM EDT62.009.550.000.000.00-4,0262,2850.00%
SNAP211029P000630002021-10-27 3:52PM EDT63.0011.040.000.000.00-897660.00%
SNAP211029P000640002021-10-27 3:49PM EDT64.0012.020.000.000.00-1257220.00%
SNAP211029P000650002021-10-27 3:46PM EDT65.0013.000.000.000.00-9,1144,7050.00%
SNAP211029P000660002021-10-27 3:52PM EDT66.0014.050.000.000.00-816190.00%
SNAP211029P000670002021-10-27 3:49PM EDT67.0015.030.000.000.00-3196140.00%
SNAP211029P000680002021-10-27 1:37PM EDT68.0015.220.000.000.00-5,1152,1290.00%
SNAP211029P000690002021-10-27 3:06PM EDT69.0016.850.000.000.00-257920.00%
SNAP211029P000700002021-10-27 3:53PM EDT70.0018.000.000.000.00-781,4140.00%
SNAP211029P000705002021-10-27 12:28PM EDT70.5018.230.000.000.00-373060.00%
SNAP211029P000710002021-10-27 1:02PM EDT71.0017.900.000.000.00-78680.00%
SNAP211029P000715002021-10-27 2:18PM EDT71.5018.890.000.000.00-31260.00%
SNAP211029P000720002021-10-27 3:55PM EDT72.0020.010.000.000.00-114,3960.00%
SNAP211029P000725002021-10-27 3:58PM EDT72.5020.500.000.000.00-8840.00%
SNAP211029P000730002021-10-27 11:37AM EDT73.0020.930.000.000.00-186160.00%
SNAP211029P000735002021-10-27 2:14PM EDT73.5020.880.000.000.00-14810.00%
SNAP211029P000740002021-10-27 1:05PM EDT74.0021.150.000.000.00-82650.00%
SNAP211029P000745002021-10-26 2:13PM EDT74.5022.250.000.000.00-12840.00%
SNAP211029P000750002021-10-27 3:30PM EDT75.0022.920.000.000.00-804990.00%
SNAP211029P000755002021-10-27 11:37AM EDT75.5023.330.000.000.00-4640.00%
SNAP211029P000760002021-10-27 2:58PM EDT76.0023.900.000.000.00-921720.00%
SNAP211029P000765002021-10-27 3:37PM EDT76.5024.590.000.000.00-5680.00%
SNAP211029P000770002021-10-27 2:18PM EDT77.0024.410.000.000.00-3890.00%
SNAP211029P000775002021-10-27 12:37PM EDT77.5024.750.000.000.00-4870.00%
SNAP211029P000780002021-10-27 1:02PM EDT78.0024.900.000.000.00-52340.00%
SNAP211029P000785002021-10-26 11:25AM EDT78.5021.900.000.000.00-5870.00%
SNAP211029P000790002021-10-27 11:33AM EDT79.0026.600.000.000.00-51040.00%
SNAP211029P000795002021-10-25 9:39AM EDT79.5024.550.000.000.00-7680.00%
SNAP211029P000800002021-10-27 2:17PM EDT80.0027.400.000.000.00-162880.00%
SNAP211029P000810002021-10-27 12:40PM EDT81.0028.320.000.000.00-51700.00%
SNAP211029P000820002021-10-27 10:28AM EDT82.0029.800.000.000.00-2210.00%
SNAP211029P000830002021-10-27 11:06AM EDT83.0031.030.000.000.00-1430.00%
SNAP211029P000840002021-10-27 1:28PM EDT84.0031.030.000.000.00-55550.00%
SNAP211029P000850002021-10-27 11:19AM EDT85.0032.870.000.000.00-1320.00%
SNAP211029P000860002021-10-27 11:48AM EDT86.0033.700.000.000.00-3170.00%
SNAP211029P000870002021-10-22 3:24PM EDT87.0031.250.000.000.00-190.00%
SNAP211029P000880002021-10-27 9:30AM EDT88.0032.900.000.000.00-360.00%
SNAP211029P000890002021-10-27 9:30AM EDT89.0033.900.000.000.00-2490.00%
SNAP211029P000900002021-10-25 9:39AM EDT90.0035.050.000.000.00-1180.00%
SNAP211029P000920002021-10-21 2:27PM EDT92.0016.900.000.000.00--20.00%
SNAP211029P000930002021-10-21 2:11PM EDT93.0037.350.000.000.00-120.00%
SNAP211029P000950002021-10-21 9:44AM EDT95.0020.000.000.000.00-110.00%
SNAP211029P000970002021-10-25 3:38PM EDT97.0042.450.000.000.00-340.00%
SNAP211029P001000002021-10-27 12:31PM EDT100.0047.500.000.000.00-120.00%
SNAP211029P001040002021-10-25 3:25PM EDT104.0049.400.000.000.00-170.00%
SNAP211029P001050002021-10-22 9:44AM EDT105.0046.450.000.000.00-150.00%
SNAP211029P001070002021-10-22 9:46AM EDT107.0049.050.000.000.00-400.00%
SNAP211029P001100002021-10-25 3:39PM EDT110.0055.450.000.000.00-200.00%
SNAP211029P001150002021-10-25 3:37PM EDT115.0060.500.000.000.00-120.00%