Canada markets open in 6 hours 38 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.90+3.52 (+4.80%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210806C000350002021-07-23 2:48PM EDT35.0043.500.000.000.00-200.00%
SNAP210806C000400002021-07-27 10:37AM EDT40.0034.350.000.000.00-200.00%
SNAP210806C000450002021-07-30 10:05AM EDT45.0030.000.000.000.00-200.00%
SNAP210806C000460002021-07-30 1:55PM EDT46.0028.850.000.000.00-300.00%
SNAP210806C000470002021-07-30 11:12AM EDT47.0028.350.000.000.00-100.00%
SNAP210806C000480002021-07-30 12:51PM EDT48.0024.700.000.000.00-500.00%
SNAP210806C000490002021-08-04 11:32AM EDT49.0024.200.000.000.00-100.00%
SNAP210806C000500002021-07-30 2:17PM EDT50.0024.800.000.000.00-1500.00%
SNAP210806C000510002021-08-02 9:56AM EDT51.0023.700.000.000.00-100.00%
SNAP210806C000520002021-07-29 3:01PM EDT52.0020.700.000.000.00-100.00%
SNAP210806C000530002021-08-03 2:01PM EDT53.0019.650.000.000.00-400.00%
SNAP210806C000540002021-08-03 9:42AM EDT54.0018.900.000.000.00-100.00%
SNAP210806C000550002021-08-03 12:41PM EDT55.0018.000.000.000.00-2500.00%
SNAP210806C000555002021-07-27 9:45AM EDT55.5019.650.000.000.00-300.00%
SNAP210806C000560002021-08-02 9:56AM EDT56.0018.950.000.000.00-800.00%
SNAP210806C000565002021-08-03 9:43AM EDT56.5018.350.000.000.00-100.00%
SNAP210806C000570002021-07-23 3:38PM EDT57.0021.120.000.000.00-100.00%
SNAP210806C000575002021-08-03 10:59AM EDT57.5015.550.000.000.00-100.00%
SNAP210806C000580002021-08-03 1:21PM EDT58.0014.890.000.000.00-1100.00%
SNAP210806C000585002021-07-30 9:52AM EDT58.5017.100.000.000.00-300.00%
SNAP210806C000590002021-08-04 2:41PM EDT59.0017.150.000.000.00-200.00%
SNAP210806C000595002021-08-04 1:44PM EDT59.5015.160.000.000.00-100.00%
SNAP210806C000600002021-08-04 3:37PM EDT60.0016.780.000.000.00-45000.00%
SNAP210806C000605002021-08-04 10:04AM EDT60.5012.300.000.000.00-800.00%
SNAP210806C000610002021-08-04 3:30PM EDT61.0015.380.000.000.00-4,16600.00%
SNAP210806C000615002021-08-04 2:54PM EDT61.5014.650.000.000.00-1500.00%
SNAP210806C000620002021-08-04 2:47PM EDT62.0014.000.000.000.00-100.00%
SNAP210806C000625002021-08-04 1:14PM EDT62.5012.450.000.000.00-100.00%
SNAP210806C000630002021-08-04 11:47AM EDT63.0010.550.000.000.00-900.00%
SNAP210806C000635002021-08-04 1:57PM EDT63.5011.350.000.000.00-500.00%
SNAP210806C000640002021-08-04 2:47PM EDT64.0012.000.000.000.00-1000.00%
SNAP210806C000645002021-08-04 10:43AM EDT64.508.220.000.000.00-300.00%
SNAP210806C000650002021-08-04 3:37PM EDT65.0011.490.000.000.00-2100.00%
SNAP210806C000655002021-08-03 10:09AM EDT65.507.500.000.000.00-1100.00%
SNAP210806C000660002021-08-02 9:56AM EDT66.007.800.000.000.00-500.00%
SNAP210806C000665002021-08-04 1:48PM EDT66.508.300.000.000.00-400.00%
SNAP210806C000670002021-08-04 9:30AM EDT67.006.130.000.000.00-100.00%
SNAP210806C000675002021-08-04 2:01PM EDT67.509.550.000.000.00-400.00%
SNAP210806C000680002021-08-04 3:55PM EDT68.009.180.000.000.00-6200.00%
SNAP210806C000685002021-08-04 11:41AM EDT68.505.050.000.000.00-400.00%
SNAP210806C000690002021-08-04 2:33PM EDT69.007.260.000.000.00-1800.00%
SNAP210806C000695002021-08-04 12:38PM EDT69.505.370.000.000.00-800.00%
SNAP210806C000700002021-08-04 3:49PM EDT70.007.050.000.000.00-42600.00%
SNAP210806C000705002021-08-04 2:50PM EDT70.505.650.000.000.00-7300.00%
SNAP210806C000710002021-08-04 3:56PM EDT71.005.970.000.000.00-20100.00%
SNAP210806C000715002021-08-04 3:13PM EDT71.504.750.000.000.00-6600.00%
SNAP210806C000720002021-08-04 3:59PM EDT72.005.000.000.000.00-1,31600.00%
SNAP210806C000725002021-08-04 3:49PM EDT72.504.700.000.000.00-1,36300.00%
SNAP210806C000730002021-08-04 3:57PM EDT73.004.070.000.000.00-3,23700.00%
SNAP210806C000735002021-08-04 3:56PM EDT73.503.850.000.000.00-2,59200.00%
SNAP210806C000740002021-08-04 3:58PM EDT74.003.250.000.000.00-6,65900.00%
SNAP210806C000745002021-08-04 3:58PM EDT74.502.900.000.000.00-4,91500.00%
SNAP210806C000750002021-08-04 3:59PM EDT75.002.510.000.000.00-17,13000.00%
SNAP210806C000755002021-08-04 3:58PM EDT75.502.100.000.000.00-1,91000.00%
SNAP210806C000760002021-08-04 3:59PM EDT76.001.780.000.000.00-11,90900.00%
SNAP210806C000765002021-08-04 3:58PM EDT76.501.530.000.000.00-4,27100.00%
SNAP210806C000770002021-08-04 3:59PM EDT77.001.350.000.000.00-8,93800.78%
SNAP210806C000775002021-08-04 3:59PM EDT77.501.100.000.000.00-5,32903.13%
SNAP210806C000780002021-08-04 3:58PM EDT78.000.920.000.000.00-4,16806.25%
SNAP210806C000785002021-08-04 3:59PM EDT78.500.740.000.000.00-1,96606.25%
SNAP210806C000790002021-08-04 3:59PM EDT79.000.680.000.000.00-3,234012.50%
SNAP210806C000795002021-08-04 3:56PM EDT79.500.580.000.000.00-1,214012.50%
SNAP210806C000800002021-08-04 3:59PM EDT80.000.510.000.000.00-9,630012.50%
SNAP210806C000805002021-08-04 3:59PM EDT80.500.440.000.000.00-2,307012.50%
SNAP210806C000810002021-08-04 3:59PM EDT81.000.370.000.000.00-415012.50%
SNAP210806C000815002021-08-04 3:53PM EDT81.500.350.000.000.00-613025.00%
SNAP210806C000820002021-08-04 3:47PM EDT82.000.320.000.000.00-80025.00%
SNAP210806C000825002021-08-04 3:48PM EDT82.500.350.000.000.00-746025.00%
SNAP210806C000830002021-08-04 3:58PM EDT83.000.250.000.000.00-1,971025.00%
SNAP210806C000840002021-08-04 3:38PM EDT84.000.220.000.000.00-159025.00%
SNAP210806C000850002021-08-04 3:59PM EDT85.000.200.000.000.00-1,787025.00%
SNAP210806C000860002021-08-04 3:48PM EDT86.000.190.000.000.00-235025.00%
SNAP210806C000870002021-08-04 3:43PM EDT87.000.140.000.000.00-1,473050.00%
SNAP210806C000880002021-08-04 3:57PM EDT88.000.130.000.000.00-11050.00%
SNAP210806C000890002021-08-04 3:40PM EDT89.000.110.000.000.00-20050.00%
SNAP210806C000900002021-08-04 3:49PM EDT90.000.100.000.000.00-115050.00%
SNAP210806C000910002021-08-04 3:47PM EDT91.000.100.000.000.00-643050.00%
SNAP210806C000920002021-08-04 2:40PM EDT92.000.090.000.000.00-138050.00%
SNAP210806C000930002021-08-04 3:42PM EDT93.000.070.000.000.00-13050.00%
SNAP210806C000940002021-08-04 2:19PM EDT94.000.020.000.000.00-13050.00%
SNAP210806C000950002021-08-04 3:38PM EDT95.000.050.000.000.00-49050.00%
SNAP210806C000980002021-07-29 9:39AM EDT98.000.060.000.000.00--050.00%
SNAP210806C000990002021-08-04 3:14PM EDT99.000.020.000.000.00-3050.00%
SNAP210806C001000002021-08-04 3:50PM EDT100.000.020.000.000.00-29050.00%
SNAP210806C001010002021-08-04 3:14PM EDT101.000.020.000.000.00-3050.00%
SNAP210806C001020002021-08-02 12:38PM EDT102.000.020.000.000.00-60050.00%
SNAP210806C001050002021-08-04 1:49PM EDT105.000.010.000.000.00-1050.00%
SNAP210806C001060002021-07-30 10:52AM EDT106.000.040.000.000.00-10050.00%
SNAP210806C001070002021-07-30 1:27PM EDT107.000.030.000.000.00-21050.00%
SNAP210806C001080002021-08-04 1:49PM EDT108.000.020.000.000.00-3050.00%
SNAP210806C001090002021-08-03 11:00AM EDT109.000.010.000.000.00-111050.00%
SNAP210806C001100002021-08-04 3:43PM EDT110.000.010.000.000.00-6050.00%
SNAP210806C001110002021-08-02 1:12PM EDT111.000.010.000.000.00-113050.00%
SNAP210806C001120002021-07-30 10:50AM EDT112.000.020.010.000.00-100168.75%
SNAP210806C001130002021-08-02 12:19PM EDT113.000.010.000.000.00-10050.00%
SNAP210806C001140002021-07-29 9:51AM EDT114.000.020.000.000.00-8050.00%
SNAP210806C001150002021-08-02 11:31AM EDT115.000.010.000.000.00-169050.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210806P000300002021-07-26 9:50AM EDT30.000.010.000.000.00-1050.00%
SNAP210806P000350002021-07-26 9:52AM EDT35.000.010.000.000.00-500050.00%
SNAP210806P000400002021-08-02 11:39AM EDT40.000.010.000.000.00-15050.00%
SNAP210806P000450002021-07-30 3:49PM EDT45.000.010.000.000.00-151050.00%
SNAP210806P000460002021-07-30 3:59PM EDT46.000.010.000.000.00-170050.00%
SNAP210806P000470002021-07-29 2:53PM EDT47.000.020.000.000.00--050.00%
SNAP210806P000480002021-07-30 3:21PM EDT48.000.020.000.000.00-11050.00%
SNAP210806P000490002021-08-02 3:15PM EDT49.000.010.000.000.00-461050.00%
SNAP210806P000500002021-08-04 12:40PM EDT50.000.010.000.000.00-16050.00%
SNAP210806P000510002021-08-03 10:58AM EDT51.000.020.010.000.00-4300193.75%
SNAP210806P000520002021-08-03 3:55PM EDT52.000.010.000.000.00-5050.00%
SNAP210806P000530002021-08-03 11:55AM EDT53.000.010.000.000.00-102050.00%
SNAP210806P000540002021-08-03 2:23PM EDT54.000.020.000.000.00-31050.00%
SNAP210806P000550002021-08-03 11:55AM EDT55.000.010.000.000.00-499050.00%
SNAP210806P000555002021-08-03 2:01PM EDT55.500.010.000.000.00-1,219050.00%
SNAP210806P000560002021-08-03 11:47AM EDT56.000.020.000.000.00-13050.00%
SNAP210806P000565002021-07-30 1:25PM EDT56.500.040.000.000.00-187050.00%
SNAP210806P000570002021-08-04 3:39PM EDT57.000.010.000.000.00-22050.00%
SNAP210806P000575002021-08-04 3:53PM EDT57.500.010.000.000.00-5050.00%
SNAP210806P000580002021-08-04 3:53PM EDT58.000.010.000.000.00-46050.00%
SNAP210806P000585002021-08-03 3:41PM EDT58.500.030.000.000.00-32050.00%
SNAP210806P000590002021-08-03 2:25PM EDT59.000.040.000.000.00-1050.00%
SNAP210806P000595002021-08-04 9:35AM EDT59.500.030.000.000.00-6050.00%
SNAP210806P000600002021-08-04 3:54PM EDT60.000.010.000.000.00-455050.00%
SNAP210806P000605002021-08-03 12:21PM EDT60.500.030.000.000.00-2050.00%
SNAP210806P000610002021-08-04 3:38PM EDT61.000.010.000.000.00-909050.00%
SNAP210806P000615002021-08-04 1:47PM EDT61.500.020.000.000.00-104050.00%
SNAP210806P000620002021-08-04 11:05AM EDT62.000.050.000.000.00-36050.00%
SNAP210806P000625002021-08-04 2:19PM EDT62.500.010.000.000.00-16050.00%
SNAP210806P000630002021-08-04 11:41AM EDT63.000.030.000.000.00-11050.00%
SNAP210806P000635002021-08-04 2:20PM EDT63.500.030.000.000.00-12050.00%
SNAP210806P000640002021-08-04 3:49PM EDT64.000.020.000.000.00-40050.00%
SNAP210806P000645002021-08-04 2:44PM EDT64.500.020.000.000.00-8050.00%
SNAP210806P000650002021-08-04 3:51PM EDT65.000.020.000.000.00-274050.00%
SNAP210806P000655002021-08-03 3:52PM EDT65.500.050.000.000.00-34050.00%
SNAP210806P000660002021-08-04 2:23PM EDT66.000.060.000.000.00-62050.00%
SNAP210806P000665002021-08-04 1:39PM EDT66.500.070.000.000.00-7050.00%
SNAP210806P000670002021-08-04 1:49PM EDT67.000.060.000.000.00-94050.00%
SNAP210806P000675002021-08-04 2:30PM EDT67.500.050.000.000.00-60050.00%
SNAP210806P000680002021-08-04 3:58PM EDT68.000.040.000.000.00-864050.00%
SNAP210806P000685002021-08-04 3:37PM EDT68.500.050.000.000.00-21050.00%
SNAP210806P000690002021-08-04 3:38PM EDT69.000.040.000.000.00-107025.00%
SNAP210806P000695002021-08-04 3:45PM EDT69.500.050.000.000.00-142025.00%
SNAP210806P000700002021-08-04 3:59PM EDT70.000.050.000.000.00-2,289025.00%
SNAP210806P000705002021-08-04 3:54PM EDT70.500.080.000.000.00-635025.00%
SNAP210806P000710002021-08-04 3:52PM EDT71.000.090.000.000.00-569025.00%
SNAP210806P000715002021-08-04 3:52PM EDT71.500.100.000.000.00-717025.00%
SNAP210806P000720002021-08-04 3:58PM EDT72.000.120.000.000.00-2,499025.00%
SNAP210806P000725002021-08-04 3:58PM EDT72.500.150.000.000.00-3,004025.00%
SNAP210806P000730002021-08-04 3:58PM EDT73.000.220.000.000.00-12,387012.50%
SNAP210806P000735002021-08-04 3:57PM EDT73.500.260.000.000.00-2,454012.50%
SNAP210806P000740002021-08-04 3:58PM EDT74.000.330.000.000.00-4,035012.50%
SNAP210806P000745002021-08-04 3:57PM EDT74.500.420.000.000.00-2,677012.50%
SNAP210806P000750002021-08-04 3:59PM EDT75.000.570.000.000.00-2,341012.50%
SNAP210806P000755002021-08-04 3:58PM EDT75.500.740.000.000.00-1,03706.25%
SNAP210806P000760002021-08-04 3:59PM EDT76.000.970.000.000.00-2,60806.25%
SNAP210806P000765002021-08-04 3:59PM EDT76.501.100.000.000.00-44903.13%
SNAP210806P000770002021-08-04 3:59PM EDT77.001.420.000.000.00-1,67000.00%
SNAP210806P000775002021-08-04 3:59PM EDT77.501.620.000.000.00-17600.00%
SNAP210806P000780002021-08-04 3:58PM EDT78.001.910.000.000.00-8500.00%
SNAP210806P000785002021-08-04 3:52PM EDT78.502.360.000.000.00-5800.00%
SNAP210806P000790002021-08-04 3:59PM EDT79.002.790.000.000.00-5800.00%
SNAP210806P000795002021-08-04 3:58PM EDT79.503.150.000.000.00-2800.00%
SNAP210806P000800002021-08-04 3:48PM EDT80.003.400.000.000.00-4200.00%
SNAP210806P000805002021-08-04 2:47PM EDT80.504.850.000.000.00-500.00%
SNAP210806P000810002021-08-04 11:32AM EDT81.007.850.000.000.00-200.00%
SNAP210806P000815002021-08-04 12:10PM EDT81.507.850.000.000.00-500.00%
SNAP210806P000820002021-08-04 2:52PM EDT82.005.400.000.000.00-700.00%
SNAP210806P000825002021-07-30 3:00PM EDT82.508.250.000.000.00-500.00%
SNAP210806P000830002021-07-30 10:47AM EDT83.007.950.000.000.00-100.00%
SNAP210806P000840002021-07-30 9:43AM EDT84.009.200.000.000.00-100.00%
SNAP210806P000850002021-08-04 3:58PM EDT85.008.150.000.000.00-2200.00%
SNAP210806P000870002021-07-29 10:02AM EDT87.0011.870.000.000.00-100.00%
SNAP210806P000880002021-07-30 3:49PM EDT88.0015.450.000.000.00-200.00%
SNAP210806P000890002021-08-04 3:33PM EDT89.0012.450.000.000.00-1300.00%
SNAP210806P000900002021-08-04 1:17PM EDT90.0015.060.000.000.00-200.00%
SNAP210806P000930002021-07-29 10:15AM EDT93.0016.350.000.000.00-100.00%
SNAP210806P000940002021-07-30 10:51AM EDT94.0017.400.000.000.00-300.00%
SNAP210806P000950002021-08-04 3:31PM EDT95.0018.800.000.000.00-300.00%
SNAP210806P000960002021-08-04 11:05AM EDT96.0023.000.000.000.00-100.00%
SNAP210806P000980002021-08-04 3:58PM EDT98.0021.150.000.000.00-900.00%
SNAP210806P001000002021-08-04 3:31PM EDT100.0023.750.000.000.00-500.00%
SNAP210806P001050002021-07-29 1:48PM EDT105.0032.950.000.000.00-500.00%
SNAP210806P001060002021-07-28 11:02AM EDT106.0032.250.000.000.00-500.00%
SNAP210806P001070002021-07-30 9:36AM EDT107.0032.700.000.000.00-2600.00%
SNAP210806P001090002021-07-30 9:36AM EDT109.0034.700.000.000.00-300.00%
SNAP210806P001140002021-08-04 3:31PM EDT114.0037.600.000.000.00-500.00%
SNAP210806P001150002021-08-03 3:47PM EDT115.0041.850.000.000.00-1000.00%