Canada markets open in 8 hours 50 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.67+0.16 (+1.03%)
At close: 04:00PM EDT
15.68 +0.01 (+0.06%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240628C000050002024-06-24 2:03PM EDT5.0010.650.000.000.00-18000.00%
SNAP240628C000080002024-06-24 3:41PM EDT8.007.800.000.000.00-15000.00%
SNAP240628C000090002024-06-24 3:34PM EDT9.006.800.000.000.00-34500.00%
SNAP240628C000100002024-06-24 2:03PM EDT10.005.650.000.000.00-15000.00%
SNAP240628C000110002024-06-24 2:58PM EDT11.004.670.000.000.00-11000.00%
SNAP240628C000120002024-06-21 3:39PM EDT12.003.340.000.000.00-100.00%
SNAP240628C000125002024-06-24 11:00AM EDT12.503.060.000.000.00-100.00%
SNAP240628C000130002024-06-24 10:50AM EDT13.002.540.000.000.00-600.00%
SNAP240628C000135002024-06-24 9:43AM EDT13.502.120.000.000.00-1300.00%
SNAP240628C000140002024-06-24 3:43PM EDT14.001.770.000.000.00-900.00%
SNAP240628C000145002024-06-24 1:43PM EDT14.501.160.000.000.00-11700.00%
SNAP240628C000150002024-06-24 3:54PM EDT15.000.740.000.000.00-61700.00%
SNAP240628C000155002024-06-24 3:58PM EDT15.500.380.000.000.00-1,26000.00%
SNAP240628C000160002024-06-24 3:59PM EDT16.000.170.000.000.00-2,73006.25%
SNAP240628C000165002024-06-24 3:35PM EDT16.500.080.000.000.00-2,035012.50%
SNAP240628C000170002024-06-24 3:42PM EDT17.000.020.000.000.00-393025.00%
SNAP240628C000175002024-06-24 2:39PM EDT17.500.020.000.000.00-98025.00%
SNAP240628C000180002024-06-24 2:23PM EDT18.000.010.000.000.00-7025.00%
SNAP240628C000185002024-06-24 2:18PM EDT18.500.010.000.000.00-18050.00%
SNAP240628C000190002024-06-24 3:33PM EDT19.000.010.000.000.00-114050.00%
SNAP240628C000195002024-06-24 1:08PM EDT19.500.010.000.000.00-71050.00%
SNAP240628C000200002024-06-24 12:44PM EDT20.000.010.000.000.00-215050.00%
SNAP240628C000205002024-06-24 10:00AM EDT20.500.020.000.000.00-28050.00%
SNAP240628C000210002024-06-24 1:52PM EDT21.000.010.000.000.00-77050.00%
SNAP240628C000215002024-06-21 11:34AM EDT21.500.020.000.000.00-164050.00%
SNAP240628C000220002024-06-20 2:48PM EDT22.000.010.000.000.00-11050.00%
SNAP240628C000230002024-06-17 1:35PM EDT23.000.010.000.000.00-21050.00%
SNAP240628C000240002024-05-22 12:44PM EDT24.000.010.000.500.00--0302.34%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240628P000090002024-05-14 10:29AM EDT9.000.030.000.750.00--25471.09%
SNAP240628P000100002024-06-20 2:32PM EDT10.000.240.000.000.00-2050.00%
SNAP240628P000110002024-06-21 3:07PM EDT11.000.010.000.000.00-4050.00%
SNAP240628P000115002024-06-07 1:50PM EDT11.500.030.000.000.00-1050.00%
SNAP240628P000120002024-06-14 9:34AM EDT12.000.100.000.000.00-1050.00%
SNAP240628P000125002024-06-20 12:39PM EDT12.500.020.000.000.00-30050.00%
SNAP240628P000130002024-06-20 3:03PM EDT13.000.010.000.000.00-15050.00%
SNAP240628P000135002024-06-24 3:36PM EDT13.500.010.000.000.00-7050.00%
SNAP240628P000140002024-06-24 3:43PM EDT14.000.010.000.000.00-305025.00%
SNAP240628P000145002024-06-24 3:36PM EDT14.500.030.000.000.00-104025.00%
SNAP240628P000150002024-06-24 3:53PM EDT15.000.080.000.000.00-153012.50%
SNAP240628P000155002024-06-24 3:59PM EDT15.500.210.000.000.00-1,98403.13%
SNAP240628P000160002024-06-24 3:59PM EDT16.000.510.000.000.00-81300.00%
SNAP240628P000165002024-06-24 9:58AM EDT16.500.980.000.000.00-4900.00%
SNAP240628P000170002024-06-24 9:30AM EDT17.001.560.000.000.00-200.00%
SNAP240628P000175002024-06-21 10:41AM EDT17.502.120.000.000.00-100.00%
SNAP240628P000180002024-06-24 9:47AM EDT18.002.340.000.000.00-200.00%
SNAP240628P000185002024-06-21 9:58AM EDT18.503.050.000.000.00-700.00%
SNAP240628P000190002024-05-21 9:31AM EDT19.003.022.803.600.00--1182.81%
SNAP240628P000200002024-06-18 9:42AM EDT20.004.300.000.000.00--00.00%
SNAP240628P000205002024-06-18 9:42AM EDT20.504.800.000.000.00--00.00%
SNAP240628P000210002024-05-30 1:50PM EDT21.005.650.000.000.00-100.00%
SNAP240628P000220002024-06-18 9:42AM EDT22.006.300.000.000.00--00.00%