Canada markets close in 3 hours 40 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.56-0.06 (-0.75%)
As of 12:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240913C000050002024-08-19 10:08AM EDT5.004.403.105.650.00-10714.06%
SNAP240913C000060002024-09-06 10:40AM EDT6.002.652.154.050.00-13446.88%
SNAP240913C000070002024-09-09 9:51AM EDT7.001.581.521.61+0.06+3.95%11290.63%
SNAP240913C000075002024-09-06 3:13PM EDT7.501.161.031.090.00-101056.25%
SNAP240913C000080002024-09-09 11:40AM EDT8.000.590.570.61-0.09-13.24%1116252.34%
SNAP240913C000085002024-09-09 11:42AM EDT8.500.230.210.23-0.07-24.14%25951150.78%
SNAP240913C000090002024-09-09 11:50AM EDT9.000.050.040.05-0.04-44.44%10,2052,52648.44%
SNAP240913C000095002024-09-09 11:32AM EDT9.500.010.010.02-0.02-66.67%1,81512,46056.25%
SNAP240913C000100002024-09-09 10:29AM EDT10.000.010.000.01-0.01-50.00%114,21065.63%
SNAP240913C000105002024-09-04 11:18AM EDT10.500.010.000.01-0.01-50.00%495981.25%
SNAP240913C000110002024-09-04 3:29PM EDT11.000.010.000.010.00-1,5652,21896.88%
SNAP240913C000115002024-09-05 1:48PM EDT11.500.010.000.010.00-1802112.50%
SNAP240913C000120002024-08-30 12:35PM EDT12.000.010.000.010.00-101658125.00%
SNAP240913C000125002024-08-09 2:48PM EDT12.500.040.000.030.00-20155159.38%
SNAP240913C000130002024-08-29 9:37AM EDT13.000.020.000.010.00-40597150.00%
SNAP240913C000135002024-08-28 9:33AM EDT13.500.040.000.040.00-6310193.75%
SNAP240913C000140002024-08-22 2:00PM EDT14.000.010.000.010.00-1426175.00%
SNAP240913C000145002024-08-09 11:42AM EDT14.500.020.000.500.00--100367.19%
SNAP240913C000150002024-08-26 2:26PM EDT15.000.010.000.500.00-69382.81%
SNAP240913C000155002024-08-26 2:39PM EDT15.500.010.000.020.00--24218.75%
SNAP240913C000160002024-08-26 11:31AM EDT16.000.010.000.500.00-24410.94%
SNAP240913C000190002024-08-19 1:57PM EDT19.000.010.000.500.00-88482.81%
SNAP240913C000210002024-08-13 2:51PM EDT21.000.010.000.500.00--1522.66%
SNAP240913C000220002024-08-09 12:00PM EDT22.000.010.000.500.00--5540.63%
PutsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240913P000050002024-08-07 10:45AM EDT5.000.110.000.500.00--2438.28%
SNAP240913P000065002024-09-03 10:48AM EDT6.500.010.000.030.00--300128.13%
SNAP240913P000070002024-08-20 10:29AM EDT7.000.010.000.020.00-16590.63%
SNAP240913P000075002024-09-09 10:15AM EDT7.500.010.000.010.00-2201,56556.25%
SNAP240913P000080002024-09-09 11:25AM EDT8.000.020.020.03-0.01-33.33%2,2308,66150.00%
SNAP240913P000085002024-09-09 11:43AM EDT8.500.140.140.16-0.04-22.22%69711,05246.88%
SNAP240913P000090002024-09-09 11:47AM EDT9.000.490.460.49-0.01-2.00%2357,31346.09%
SNAP240913P000095002024-09-09 10:38AM EDT9.500.890.800.99-0.04-4.30%4248975.00%
SNAP240913P000100002024-09-06 3:54PM EDT10.001.440.981.490.00-710499.22%
SNAP240913P000105002024-09-06 10:06AM EDT10.501.721.872.010.00-1233132.81%
SNAP240913P000110002024-08-12 1:11PM EDT11.002.052.272.540.00-55170.31%
SNAP240913P000115002024-09-06 9:58AM EDT11.502.671.564.900.00-12267.58%
SNAP240913P000120002024-08-16 2:08PM EDT12.002.912.705.400.00-10389.45%
SNAP240913P000125002024-09-03 12:07PM EDT12.503.553.205.900.00-22412.50%
SNAP240913P000130002024-08-30 11:18AM EDT13.003.793.706.050.00-14379.69%
SNAP240913P000135002024-08-09 11:06AM EDT13.504.453.955.700.00-30497.27%
SNAP240913P000145002024-08-29 2:59PM EDT14.505.265.057.900.00-60467.19%
SNAP240913P000155002024-09-05 11:27AM EDT15.506.776.257.15+0.05+0.74%20376.56%
SNAP240913P000160002024-08-13 10:21AM EDT16.006.606.759.100.00-30498.44%
SNAP240913P000175002024-08-27 10:56AM EDT17.508.008.2510.900.00-11589.45%