Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.98+0.16 (+1.63%)
At close: 04:01PM EDT
10.01 +0.03 (+0.30%)
After hours: 04:23PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221007C000050002022-10-03 9:39AM EDT5.004.504.905.10-0.80-15.09%51293.75%
SNAP221007C000065002022-10-03 10:55AM EDT6.503.263.403.55-1.84-36.08%90246.88%
SNAP221007C000070002022-10-03 2:18PM EDT7.002.932.973.00-0.07-2.33%407401131.25%
SNAP221007C000075002022-10-03 2:19PM EDT7.502.412.442.59-1.01-29.53%21151.56%
SNAP221007C000080002022-10-03 2:39PM EDT8.001.981.972.05-0.18-8.33%478118.75%
SNAP221007C000085002022-10-03 3:17PM EDT8.501.531.491.55+0.07+4.79%158098.44%
SNAP221007C000090002022-10-03 3:59PM EDT9.001.051.031.14+0.08+8.25%184096.88%
SNAP221007C000095002022-10-03 3:59PM EDT9.500.650.640.66+0.07+12.07%2,1532,14879.30%
SNAP221007C000100002022-10-03 3:58PM EDT10.000.340.320.34+0.02+6.25%8,2032,87673.05%
SNAP221007C000105002022-10-03 3:59PM EDT10.500.150.150.15-0.02-11.76%4,7643,23273.44%
SNAP221007C000110002022-10-03 3:59PM EDT11.000.060.060.07-0.03-33.33%4,795075.78%
SNAP221007C000115002022-10-03 3:56PM EDT11.500.030.030.04-0.03-50.00%2,9762,67384.38%
SNAP221007C000120002022-10-03 3:59PM EDT12.000.020.020.03-0.01-33.33%7592,76295.31%
SNAP221007C000125002022-10-03 3:55PM EDT12.500.020.010.02-0.01-33.33%3140101.56%
SNAP221007C000130002022-10-03 3:28PM EDT13.000.010.010.02-0.01-50.00%2011,873115.63%
SNAP221007C000135002022-10-03 3:19PM EDT13.500.020.000.010.00-2,1542,231112.50%
SNAP221007C000140002022-10-03 3:22PM EDT14.000.010.010.020.00-3,4260140.63%
SNAP221007C000145002022-10-03 3:30PM EDT14.500.010.000.01-0.01-50.00%1,600711131.25%
SNAP221007C000150002022-10-03 3:44PM EDT15.000.010.010.020.00-6,3186,781165.63%
SNAP221007C000155002022-10-03 3:36PM EDT15.500.010.000.02-0.01-50.00%2,492534165.63%
SNAP221007C000160002022-10-03 3:59PM EDT16.000.010.000.01-0.01-50.00%4,2653,058162.50%
SNAP221007C000165002022-10-03 3:53PM EDT16.500.010.000.01-0.01-50.00%3,9983,349168.75%
SNAP221007C000170002022-10-03 11:34AM EDT17.000.010.000.02-0.01-50.00%1,9383,446193.75%
SNAP221007C000175002022-10-03 3:58PM EDT17.500.010.000.010.00-1,4480187.50%
SNAP221007C000180002022-10-03 11:55AM EDT18.000.010.000.01-0.01-50.00%1,7404,049193.75%
SNAP221007C000185002022-10-03 10:45AM EDT18.500.010.000.010.00-5781,250200.00%
SNAP221007C000190002022-10-03 11:55AM EDT19.000.010.000.01-0.01-50.00%7660212.50%
SNAP221007C000195002022-10-03 10:04AM EDT19.500.020.000.010.00-500218.75%
SNAP221007C000200002022-10-03 11:55AM EDT20.000.010.000.010.00-801,611225.00%
SNAP221007C000205002022-09-30 2:38PM EDT20.500.010.000.010.00-1901,428237.50%
SNAP221007C000210002022-10-03 10:29AM EDT21.000.010.000.010.00-40450237.50%
SNAP221007C000220002022-09-28 1:43PM EDT22.000.010.000.010.00-1805,900250.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221007P000030002022-08-30 3:56PM EDT3.000.020.000.000.00--150.00%
SNAP221007P000050002022-08-31 9:30AM EDT5.000.060.000.010.00--10237.50%
SNAP221007P000055002022-09-23 9:36AM EDT5.500.010.000.010.00-17212.50%
SNAP221007P000060002022-09-23 2:07PM EDT6.000.010.000.010.00-1828187.50%
SNAP221007P000065002022-09-29 12:23PM EDT6.500.010.000.010.00-2013,326156.25%
SNAP221007P000070002022-10-03 10:37AM EDT7.000.010.000.010.00-2960131.25%
SNAP221007P000075002022-10-03 3:54PM EDT7.500.010.010.010.00-21451121.88%
SNAP221007P000080002022-10-03 3:41PM EDT8.000.010.010.02-0.01-50.00%1843,246103.13%
SNAP221007P000085002022-10-03 3:16PM EDT8.500.030.030.04-0.02-40.00%4621,08895.31%
SNAP221007P000090002022-10-03 3:59PM EDT9.000.060.060.07-0.06-50.00%5,3441,35582.03%
SNAP221007P000095002022-10-03 3:56PM EDT9.500.150.140.15-0.10-40.00%5,4225,64472.66%
SNAP221007P000100002022-10-03 3:59PM EDT10.000.320.320.33-0.18-36.00%1,596067.58%
SNAP221007P000105002022-10-03 3:59PM EDT10.500.650.630.66-0.17-20.73%4305,72567.19%
SNAP221007P000110002022-10-03 2:49PM EDT11.001.071.011.08-0.17-13.71%1766,91858.59%
SNAP221007P000115002022-10-03 10:10AM EDT11.501.731.491.57+0.02+1.17%191,33365.63%
SNAP221007P000120002022-10-03 3:41PM EDT12.002.032.002.05+0.07+3.57%1644771.88%
SNAP221007P000125002022-10-03 3:21PM EDT12.502.532.482.56-0.13-4.89%275850.00%
SNAP221007P000130002022-10-03 9:37AM EDT13.003.462.983.05+0.69+24.91%1497131.25%
SNAP221007P000135002022-10-03 9:54AM EDT13.503.823.453.55+0.52+15.76%70145.31%
SNAP221007P000140002022-09-28 9:30AM EDT14.003.573.954.100.00-534121.88%
SNAP221007P000145002022-09-29 12:52PM EDT14.504.324.404.600.00-413208.59%
SNAP221007P000150002022-09-28 9:30AM EDT15.004.594.905.100.00-55222.66%
SNAP221007P000155002022-09-15 3:06PM EDT15.503.605.405.550.00-18196.88%
SNAP221007P000160002022-09-20 11:12AM EDT16.004.825.906.100.00-10248.44%
SNAP221007P000170002022-09-30 9:42AM EDT17.007.026.907.100.00-40271.88%
SNAP221007P000180002022-09-12 10:26AM EDT18.005.227.908.100.00--0293.75%
SNAP221007P000200002022-09-16 2:31PM EDT20.008.659.9010.100.00-30332.81%