Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.37-1.19 (-10.29%)
At close: 04:01PM EST
10.48 +0.11 (+1.06%)
After hours: 04:38PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230203C000030002023-02-01 3:10PM EST3.007.317.257.45-0.44-5.68%2044825.00%
SNAP230203C000040002023-02-01 3:51PM EST4.006.406.256.50-1.00-13.51%33425.00%
SNAP230203C000045002023-01-26 10:02AM EST4.505.605.756.000.00-324375.00%
SNAP230203C000050002023-02-01 12:40PM EST5.005.005.255.45-1.50-23.08%4115509.38%
SNAP230203C000055002023-02-01 1:31PM EST5.504.504.755.00-1.41-23.86%2727287.50%
SNAP230203C000060002023-02-01 11:31AM EST6.004.044.254.45-1.41-25.87%3057398.44%
SNAP230203C000065002023-02-01 2:53PM EST6.503.803.803.95-1.11-22.61%9219218.75%
SNAP230203C000070002023-02-01 3:02PM EST7.003.153.253.50-1.45-31.52%941187.50%
SNAP230203C000075002023-02-01 3:58PM EST7.502.822.802.93-1.25-30.71%47108242.19%
SNAP230203C000080002023-02-01 3:40PM EST8.002.462.322.39-1.19-32.60%295455160.94%
SNAP230203C000085002023-02-01 3:06PM EST8.501.801.801.93-1.42-44.10%297875165.63%
SNAP230203C000090002023-02-01 3:58PM EST9.001.381.321.40-1.44-51.06%1,0501,962106.25%
SNAP230203C000095002023-02-01 3:56PM EST9.500.780.860.96-1.64-67.77%2,7872,24179.69%
SNAP230203C000100002023-02-01 3:59PM EST10.000.480.450.50-1.64-77.36%26,1775,39567.19%
SNAP230203C000105002023-02-01 3:59PM EST10.500.220.200.21-1.61-87.98%61,3488,12070.31%
SNAP230203C000110002023-02-01 3:59PM EST11.000.080.080.09-1.48-94.87%28,19410,20678.13%
SNAP230203C000115002023-02-01 3:59PM EST11.500.040.040.05-1.25-96.90%10,12911,26890.63%
SNAP230203C000120002023-02-01 3:59PM EST12.000.030.020.03-1.06-97.25%10,77714,599101.56%
SNAP230203C000125002023-02-01 3:58PM EST12.500.020.010.02-0.86-97.73%5,4288,752112.50%
SNAP230203C000130002023-02-01 3:59PM EST13.000.020.010.02-0.67-97.10%4,98124,423131.25%
SNAP230203C000135002023-02-01 3:58PM EST13.500.020.010.02-0.52-96.30%1,33412,832146.88%
SNAP230203C000140002023-02-01 3:59PM EST14.000.010.010.02-0.41-97.62%4,71117,792165.63%
SNAP230203C000145002023-02-01 3:12PM EST14.500.010.000.01-0.30-96.77%1,40722,358156.25%
SNAP230203C000150002023-02-01 3:48PM EST15.000.010.000.01-0.23-95.83%2,89414,849168.75%
SNAP230203C000155002023-02-01 3:58PM EST15.500.010.000.01-0.17-94.44%4453,046181.25%
SNAP230203C000160002023-02-01 3:23PM EST16.000.010.000.01-0.12-92.31%1,0014,692193.75%
SNAP230203C000165002023-02-01 3:13PM EST16.500.010.000.01-0.09-90.00%3321,754206.25%
SNAP230203C000170002023-02-01 3:47PM EST17.000.010.000.01-0.07-87.50%5363,079212.50%
SNAP230203C000175002023-02-01 9:31AM EST17.500.010.000.01-0.04-80.00%33,022225.00%
SNAP230203C000180002023-02-01 3:54PM EST18.000.010.000.01-0.04-80.00%5633,866237.50%
SNAP230203C000185002023-02-01 2:39PM EST18.500.010.000.01-0.03-75.00%676,197250.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230203P000030002023-02-01 9:31AM EST3.000.010.000.010.00-3279550.00%
SNAP230203P000040002023-01-31 3:13PM EST4.000.010.000.010.00-5151425.00%
SNAP230203P000045002023-01-31 3:59PM EST4.500.010.000.010.00-9230375.00%
SNAP230203P000050002023-02-01 9:31AM EST5.000.010.000.01-0.01-50.00%44,628325.00%
SNAP230203P000055002023-02-01 12:10PM EST5.500.010.000.010.00-2611,870287.50%
SNAP230203P000060002023-02-01 9:36AM EST6.000.010.000.01-0.01-50.00%284,869250.00%
SNAP230203P000065002023-02-01 3:18PM EST6.500.010.000.01-0.02-66.67%42614,831218.75%
SNAP230203P000070002023-02-01 3:36PM EST7.000.010.000.01-0.03-75.00%1,73110,264187.50%
SNAP230203P000075002023-02-01 3:53PM EST7.500.010.000.01-0.05-83.33%4,68111,559156.25%
SNAP230203P000080002023-02-01 3:59PM EST8.000.010.000.01-0.11-91.67%12,48212,705131.25%
SNAP230203P000085002023-02-01 3:55PM EST8.500.010.000.01-0.17-94.44%5,4778,664100.00%
SNAP230203P000090002023-02-01 3:59PM EST9.000.020.010.02-0.27-93.10%22,63419,82692.19%
SNAP230203P000095002023-02-01 3:59PM EST9.500.040.030.04-0.37-90.24%26,6809,37077.34%
SNAP230203P000100002023-02-01 3:59PM EST10.000.130.110.13-0.44-77.19%39,75212,95471.88%
SNAP230203P000105002023-02-01 3:58PM EST10.500.360.340.35-0.40-52.63%8,4519,97372.66%
SNAP230203P000110002023-02-01 3:59PM EST11.000.720.700.76-0.28-28.00%11,67511,41983.20%
SNAP230203P000115002023-02-01 3:58PM EST11.501.211.141.23-0.03-2.42%4,9277,34296.09%
SNAP230203P000120002023-02-01 3:55PM EST12.001.701.611.70+0.17+11.11%7222,035101.56%
SNAP230203P000125002023-02-01 3:34PM EST12.502.112.072.19+0.29+15.93%3751,46850.00%
SNAP230203P000130002023-02-01 3:04PM EST13.002.762.592.70+0.60+27.78%497672131.25%
SNAP230203P000135002023-02-01 2:43PM EST13.503.253.053.20+0.74+29.48%72308200.00%
SNAP230203P000140002023-02-01 3:56PM EST14.003.703.553.70+0.81+28.03%67207220.31%
SNAP230203P000145002023-02-01 3:56PM EST14.504.204.104.20+0.86+25.75%3983187.50%
SNAP230203P000150002023-02-01 2:09PM EST15.004.904.604.70+1.20+32.43%7557203.13%
SNAP230203P000155002023-02-01 12:03PM EST15.505.605.055.20+1.40+33.33%2781275.00%
SNAP230203P000160002023-02-01 9:56AM EST16.005.955.555.75+1.30+27.96%530234.38%
SNAP230203P000165002023-01-31 3:34PM EST16.506.196.056.25+1.09+21.37%223246.88%
SNAP230203P000170002023-01-31 12:34PM EST17.005.706.556.750.00-26259.38%
SNAP230203P000180002023-01-31 1:44PM EST18.006.607.557.750.00-610284.38%