Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.80+0.07 (+0.65%)
At close: 04:00PM EST
10.77 -0.03 (-0.28%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240301C000025002024-02-22 11:16AM EST2.508.458.258.350.00-61450.00%
SNAP240301C000050002024-02-20 12:00PM EST5.005.905.755.850.00-1850.00%
SNAP240301C000070002024-02-23 9:41AM EST7.003.603.753.85-0.20-5.26%1550.00%
SNAP240301C000075002024-02-14 10:08AM EST7.503.853.253.350.00-13250.00%
SNAP240301C000080002024-02-23 2:01PM EST8.002.792.792.85-0.26-8.52%121128.13%
SNAP240301C000090002024-02-23 2:05PM EST9.001.781.791.85-0.03-1.66%24184.38%
SNAP240301C000100002024-02-23 3:51PM EST10.000.850.840.87-0.03-3.41%48651056.25%
SNAP240301C000105002024-02-23 3:57PM EST10.500.450.440.46+0.02+4.65%96218050.39%
SNAP240301C000110002024-02-23 3:59PM EST11.000.190.180.19-0.01-5.00%3,7874,10650.00%
SNAP240301C000115002024-02-23 3:58PM EST11.500.070.060.07-0.02-22.22%1,9064,99650.78%
SNAP240301C000120002024-02-23 3:56PM EST12.000.030.020.03-0.01-25.00%8297,00055.47%
SNAP240301C000125002024-02-23 3:40PM EST12.500.020.010.02-0.01-33.33%1561,59064.06%
SNAP240301C000130002024-02-23 3:40PM EST13.000.010.010.020.00-542,20678.13%
SNAP240301C000135002024-02-23 3:52PM EST13.500.010.000.010.00-33344178.13%
SNAP240301C000140002024-02-23 1:28PM EST14.000.010.000.010.00-1011,83087.50%
SNAP240301C000145002024-02-23 1:51PM EST14.500.010.000.010.00-235096.88%
SNAP240301C000150002024-02-22 1:21PM EST15.000.010.000.010.00-102,077106.25%
SNAP240301C000155002024-02-20 11:21AM EST15.500.010.000.010.00-8172118.75%
SNAP240301C000160002024-02-21 12:11PM EST16.000.010.000.010.00-11,676125.00%
SNAP240301C000165002024-02-20 10:51AM EST16.500.010.000.010.00-151,785131.25%
SNAP240301C000170002024-02-16 2:04PM EST17.000.010.000.010.00-11,448143.75%
SNAP240301C000175002024-02-16 12:41PM EST17.500.010.000.010.00-11,739150.00%
SNAP240301C000180002024-02-15 11:07AM EST18.000.010.000.010.00-10733156.25%
SNAP240301C000185002024-02-23 3:04PM EST18.500.010.000.010.00-465162.50%
SNAP240301C000190002024-02-15 10:54AM EST19.000.020.000.010.00-100424168.75%
SNAP240301C000195002024-02-08 11:20AM EST19.500.010.000.020.00-1124193.75%
SNAP240301C000200002024-02-16 1:29PM EST20.000.010.000.010.00-61,212187.50%
SNAP240301C000205002024-02-09 9:40AM EST20.500.010.000.010.00-10125187.50%
SNAP240301C000210002024-02-22 11:29AM EST21.000.010.000.010.00-100627193.75%
SNAP240301C000215002024-02-07 10:26AM EST21.500.010.000.010.00-25108200.00%
SNAP240301C000220002024-02-12 11:18AM EST22.000.020.000.010.00-19303212.50%
SNAP240301C000225002024-02-20 3:18PM EST22.500.010.000.010.00-147212.50%
SNAP240301C000230002024-02-07 11:57AM EST23.000.020.000.010.00-6191218.75%
SNAP240301C000240002024-02-12 9:30AM EST24.000.010.000.010.00-12,438231.25%
SNAP240301C000250002024-02-07 3:53PM EST25.000.010.000.010.00-13341237.50%
SNAP240301C000260002024-02-07 9:32AM EST26.000.020.000.010.00-190250.00%
SNAP240301C000300002024-02-15 12:45PM EST30.000.020.000.010.00-1492287.50%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240301P000025002024-02-13 12:34PM EST2.500.020.000.020.00--6487.50%
SNAP240301P000050002024-02-07 11:47AM EST5.000.070.000.020.00--5262.50%
SNAP240301P000070002024-02-23 12:30PM EST7.000.010.000.010.00-71,858143.75%
SNAP240301P000080002024-02-20 10:28AM EST8.000.010.000.010.00-3295103.13%
SNAP240301P000085002024-02-21 1:01PM EST8.500.010.000.010.00--2184.38%
SNAP240301P000090002024-02-23 2:40PM EST9.000.010.000.010.00-63689165.63%
SNAP240301P000095002024-02-23 1:38PM EST9.500.010.010.02-0.01-50.00%3034559.38%
SNAP240301P000100002024-02-23 3:59PM EST10.000.050.040.05-0.02-28.57%2793,46553.13%
SNAP240301P000105002024-02-23 3:58PM EST10.500.130.130.14-0.05-27.78%1,40969548.44%
SNAP240301P000110002024-02-23 3:57PM EST11.000.360.360.38-0.09-20.00%1,7542,76948.05%
SNAP240301P000115002024-02-23 3:41PM EST11.500.770.750.77-0.07-8.33%4151,47552.34%
SNAP240301P000120002024-02-23 3:54PM EST12.001.211.201.24+0.01+0.83%9474753.13%
SNAP240301P000125002024-02-23 3:24PM EST12.501.761.681.73+0.02+1.15%626253.13%
SNAP240301P000130002024-02-23 2:16PM EST13.002.232.182.23+0.17+8.25%2226665.63%
SNAP240301P000135002024-02-23 11:13AM EST13.503.002.682.73+0.36+13.64%165778.13%
SNAP240301P000140002024-02-23 12:45PM EST14.003.203.153.25+0.04+1.27%32150.00%
SNAP240301P000145002024-02-23 3:52PM EST14.503.653.653.75+0.10+2.82%82350.00%
SNAP240301P000150002024-02-23 3:19PM EST15.004.254.154.25-0.05-1.16%21650.00%
SNAP240301P000155002024-02-23 1:23PM EST15.504.604.654.75-0.05-1.08%2350.00%
SNAP240301P000160002024-02-22 2:47PM EST16.005.395.155.25+0.19+3.65%11150.00%
SNAP240301P000165002024-02-20 2:16PM EST16.505.605.655.750.00-1050.00%
SNAP240301P000170002024-02-15 10:36AM EST17.005.346.156.250.00-31050.00%
SNAP240301P000175002024-02-08 1:47PM EST17.506.456.656.750.00-51150.00%
SNAP240301P000180002024-02-07 11:49AM EST18.006.757.157.250.00-80100.00%
SNAP240301P000185002024-02-07 9:32AM EST18.504.757.657.750.00-10100.00%
SNAP240301P000190002024-02-22 10:46AM EST19.008.158.158.250.00-11100.00%
SNAP240301P000195002024-02-02 3:38PM EST19.503.508.658.750.00-70100.00%
SNAP240301P000200002024-02-07 9:49AM EST20.008.089.159.250.00-23100.00%
SNAP240301P000210002024-02-06 3:57PM EST21.004.4510.1510.250.00-135100.00%
SNAP240301P000220002024-02-21 12:07PM EST22.0011.1711.1511.250.00-99100.00%
SNAP240301P000225002024-02-20 12:17PM EST22.5011.5611.6511.750.00--0100.00%
SNAP240301P000240002024-02-21 12:57PM EST24.0013.2713.1513.25+0.12+0.91%150100.00%
SNAP240301P000250002024-02-21 2:50PM EST25.0014.2514.1514.25+0.05+0.35%150100.00%
SNAP240301P000260002024-02-21 12:57PM EST26.0015.1515.1515.250.00--0100.00%