Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.26+0.06 (+0.26%)
At close: 04:00PM EDT
23.30 +0.04 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220527C000150002022-05-17 12:01PM EDT15.009.158.058.450.00-11220.31%
SNAP220527C000170002022-04-29 9:57AM EDT17.006.906.106.450.00-44103.13%
SNAP220527C000190002022-05-20 11:28AM EDT19.004.304.254.45+0.85+24.64%36899.22%
SNAP220527C000200002022-05-20 3:59PM EDT20.003.453.353.50+0.45+15.00%344792.97%
SNAP220527C000210002022-05-20 3:21PM EDT21.002.242.512.64-0.56-20.00%382689.45%
SNAP220527C000220002022-05-20 3:35PM EDT22.001.691.791.92-0.04-2.31%10413589.06%
SNAP220527C000230002022-05-20 3:49PM EDT23.001.201.211.25-0.16-11.76%28125685.74%
SNAP220527C000235002022-05-20 3:59PM EDT23.500.930.940.99-0.09-8.82%80730983.79%
SNAP220527C000240002022-05-20 3:59PM EDT24.000.730.720.75-0.09-10.98%6706,70881.64%
SNAP220527C000245002022-05-20 3:59PM EDT24.500.570.540.58-0.04-6.56%34860680.96%
SNAP220527C000250002022-05-20 3:54PM EDT25.000.410.390.44-0.07-14.58%1,7383,50580.08%
SNAP220527C000255002022-05-20 3:56PM EDT25.500.300.290.32-0.05-14.29%72580479.69%
SNAP220527C000260002022-05-20 3:56PM EDT26.000.210.210.24-0.06-22.22%3512,22480.08%
SNAP220527C000265002022-05-20 3:56PM EDT26.500.150.150.17-0.03-16.67%5884379.69%
SNAP220527C000270002022-05-20 3:55PM EDT27.000.120.100.12-0.02-14.29%895,37679.30%
SNAP220527C000275002022-05-20 12:09PM EDT27.500.080.070.09-0.03-27.27%3032580.08%
SNAP220527C000280002022-05-20 2:13PM EDT28.000.060.050.060.00-11349480.08%
SNAP220527C000285002022-05-20 12:40PM EDT28.500.040.040.05-0.01-20.00%3711182.81%
SNAP220527C000290002022-05-20 3:27PM EDT29.000.030.030.04-0.01-25.00%821,24184.38%
SNAP220527C000300002022-05-20 3:22PM EDT30.000.020.020.03-0.01-33.33%1491,19789.84%
SNAP220527C000310002022-05-20 2:41PM EDT31.000.020.010.050.00-31,045102.34%
SNAP220527C000320002022-05-20 3:01PM EDT32.000.010.000.030.00-3513101.56%
SNAP220527C000330002022-05-18 12:43PM EDT33.000.020.000.020.00-1443103.13%
SNAP220527C000340002022-05-19 3:04PM EDT34.000.020.000.030.00-8274117.19%
SNAP220527C000350002022-05-20 9:42AM EDT35.000.020.000.030.00-1455125.00%
SNAP220527C000360002022-05-19 2:50PM EDT36.000.020.000.030.00-4323131.25%
SNAP220527C000370002022-05-19 9:52AM EDT37.000.010.000.030.00-1414139.06%
SNAP220527C000380002022-05-18 1:15PM EDT38.000.010.000.140.00-1135181.25%
SNAP220527C000390002022-05-17 1:27PM EDT39.000.010.000.030.00-151,602153.13%
SNAP220527C000400002022-05-20 2:10PM EDT40.000.020.000.030.00-80416159.38%
SNAP220527C000410002022-05-17 12:24PM EDT41.000.020.000.030.00-2149165.63%
SNAP220527C000420002022-05-19 10:40AM EDT42.000.010.000.030.00-1254171.88%
SNAP220527C000430002022-05-20 12:11PM EDT43.000.010.010.03-0.01-50.00%2136182.81%
SNAP220527C000450002022-05-11 1:14PM EDT45.000.010.000.030.00-6114187.50%
SNAP220527C000500002022-05-13 2:40PM EDT50.000.010.000.030.00-4346212.50%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220527P000150002022-05-17 2:29PM EDT15.000.010.000.060.00-1975154.69%
SNAP220527P000160002022-05-20 2:53PM EDT16.000.030.010.080.00-11213143.75%
SNAP220527P000170002022-05-20 1:10PM EDT17.000.050.020.12+0.01+25.00%1076134.38%
SNAP220527P000180002022-05-20 3:59PM EDT18.000.060.050.06-0.01-14.29%1,047551108.59%
SNAP220527P000190002022-05-20 3:48PM EDT19.000.100.090.11-0.08-44.44%104236101.56%
SNAP220527P000195002022-05-20 3:54PM EDT19.500.150.130.14-0.04-21.05%1914598.83%
SNAP220527P000200002022-05-20 3:58PM EDT20.000.190.180.19-0.04-17.39%5,77840196.48%
SNAP220527P000205002022-05-20 3:59PM EDT20.500.260.240.26-0.01-3.70%40625293.95%
SNAP220527P000210002022-05-20 3:59PM EDT21.000.350.320.36-0.05-12.50%4,5115,33092.38%
SNAP220527P000215002022-05-20 3:41PM EDT21.500.460.430.48-0.06-11.54%76936890.82%
SNAP220527P000220002022-05-20 3:55PM EDT22.000.600.570.62-0.06-9.09%4,61461189.06%
SNAP220527P000225002022-05-20 3:52PM EDT22.500.790.730.80+0.04+5.33%57623887.30%
SNAP220527P000230002022-05-20 3:59PM EDT23.000.960.941.00-0.11-10.28%6251,00485.74%
SNAP220527P000235002022-05-20 3:38PM EDT23.501.261.181.24+0.02+1.61%53795284.18%
SNAP220527P000240002022-05-20 3:33PM EDT24.001.681.471.48+0.04+2.44%11765881.64%
SNAP220527P000245002022-05-20 3:33PM EDT24.502.021.781.87+0.13+6.88%18256883.01%
SNAP220527P000250002022-05-20 1:53PM EDT25.002.722.132.26+0.47+20.89%4387183.79%
SNAP220527P000255002022-05-20 10:15AM EDT25.502.062.522.64-0.47-18.58%3217783.40%
SNAP220527P000260002022-05-20 3:41PM EDT26.003.002.883.05+0.16+5.63%459780.08%
SNAP220527P000265002022-05-20 3:30PM EDT26.503.703.353.50+0.45+13.85%311783.20%
SNAP220527P000270002022-05-20 2:04PM EDT27.004.383.803.95+0.68+18.38%1732483.59%
SNAP220527P000275002022-05-20 3:47PM EDT27.504.454.254.40+0.04+0.91%1211681.25%
SNAP220527P000280002022-05-20 9:44AM EDT28.004.154.704.90-0.49-10.56%1021081.25%
SNAP220527P000285002022-05-18 10:01AM EDT28.504.355.205.450.00-1493.75%
SNAP220527P000290002022-05-17 3:13PM EDT29.006.105.705.900.00-465692.97%
SNAP220527P000300002022-05-19 2:54PM EDT30.006.956.706.90+0.35+5.30%7411104.69%
SNAP220527P000310002022-05-10 3:37PM EDT31.008.017.657.900.00-10111104.69%
SNAP220527P000320002022-05-19 2:54PM EDT32.008.568.659.000.00-1205132.81%
SNAP220527P000330002022-05-20 9:57AM EDT33.009.069.659.90-1.05-10.39%10314123.44%
SNAP220527P000340002022-05-17 3:13PM EDT34.0011.4510.6510.90+0.36+3.25%1111132.03%
SNAP220527P000350002022-05-19 10:28AM EDT35.0012.1011.6511.950.00-584152.34%
SNAP220527P000360002022-05-10 10:42AM EDT36.0013.1612.6513.000.00-123170.31%
SNAP220527P000370002022-05-18 10:53AM EDT37.0012.6213.6513.950.00-136168.75%
SNAP220527P000380002022-05-19 10:01AM EDT38.0014.8514.6514.950.00-276176.56%
SNAP220527P000390002022-05-13 3:39PM EDT39.0014.4015.6516.050.00-220203.13%
SNAP220527P000400002022-05-20 9:51AM EDT40.0016.9516.6516.95+0.05+0.30%1148191.41%
SNAP220527P000410002022-05-19 2:13PM EDT41.0017.7217.6018.050.00-2766209.38%
SNAP220527P000420002022-04-29 10:16AM EDT42.0012.4618.6518.900.00-265190.63%
SNAP220527P000430002022-05-06 11:32AM EDT43.0016.6919.6519.950.00-154211.72%
SNAP220527P000450002022-05-20 11:47AM EDT45.0021.8821.7021.90-0.12-0.55%1656224.22%
SNAP220527P000500002022-05-20 1:18PM EDT50.0027.5526.5527.05-0.05-0.18%15253.13%