Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.34-0.26 (-3.02%)
At close: 04:04PM EDT
8.35 +0.01 (+0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230929C000030002023-09-26 12:08PM EDT3.005.335.255.40-0.22-3.96%5190681.25%
SNAP230929C000040002023-09-25 3:32PM EDT4.004.384.304.40-0.19-4.16%10110375.00%
SNAP230929C000050002023-09-25 11:58AM EDT5.003.403.303.40-0.20-5.56%1091268.75%
SNAP230929C000060002023-09-22 10:19AM EDT6.002.312.282.37-0.46-16.61%11221.88%
SNAP230929C000065002023-09-26 1:13PM EDT6.501.801.821.87-0.34-15.89%210125.00%
SNAP230929C000070002023-09-26 10:02AM EDT7.001.401.271.40-0.18-11.39%722159.38%
SNAP230929C000075002023-09-26 3:20PM EDT7.500.820.830.89-0.29-26.13%364281.25%
SNAP230929C000080002023-09-26 3:46PM EDT8.000.400.380.41-0.21-34.43%45353759.38%
SNAP230929C000085002023-09-26 3:59PM EDT8.500.110.100.11-0.14-56.00%3,4661,60457.03%
SNAP230929C000090002023-09-26 3:58PM EDT9.000.030.020.03-0.04-57.14%3,5169,57365.63%
SNAP230929C000095002023-09-26 3:56PM EDT9.500.010.010.02-0.01-50.00%9113,87987.50%
SNAP230929C000100002023-09-26 3:58PM EDT10.000.010.000.010.00-227093.75%
SNAP230929C000105002023-09-25 2:57PM EDT10.500.010.000.010.00-8040118.75%
SNAP230929C000110002023-09-26 2:51PM EDT11.000.010.000.010.00-11,499137.50%
SNAP230929C000115002023-09-22 10:48AM EDT11.500.010.000.010.00-7555150.00%
SNAP230929C000120002023-09-22 10:27AM EDT12.000.010.000.010.00-201,019175.00%
SNAP230929C000125002023-09-25 12:48PM EDT12.500.020.000.010.00-1227187.50%
SNAP230929C000130002023-09-25 9:47AM EDT13.000.010.000.010.00-1318200.00%
SNAP230929C000135002023-09-11 2:21PM EDT13.500.010.000.030.00-1121250.00%
SNAP230929C000140002023-08-31 9:40AM EDT14.000.030.000.030.00-1020268.75%
SNAP230929C000145002023-09-08 1:38PM EDT14.500.010.000.030.00-1068281.25%
SNAP230929C000150002023-08-31 9:39AM EDT15.000.020.000.020.00-1011281.25%
SNAP230929C000155002023-08-10 11:46AM EDT15.500.040.000.010.00--0275.00%
SNAP230929C000170002023-09-15 1:17PM EDT17.000.010.000.030.00-11343.75%
SNAP230929C000180002023-09-15 1:17PM EDT18.000.020.000.030.00-15368.75%
SNAP230929C000190002023-09-25 11:54AM EDT19.000.020.000.010.00-10350.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230929P000055002023-08-23 10:48AM EDT5.500.010.000.020.00-21225.00%
SNAP230929P000060002023-09-26 12:13PM EDT6.000.010.000.01-0.01-50.00%2001162.50%
SNAP230929P000065002023-09-18 11:00AM EDT6.500.010.000.010.00-100207125.00%
SNAP230929P000070002023-09-22 3:54PM EDT7.000.010.000.010.00-121093.75%
SNAP230929P000075002023-09-26 1:58PM EDT7.500.020.010.02+0.01+100.00%15522676.56%
SNAP230929P000080002023-09-26 3:58PM EDT8.000.050.050.06+0.01+25.00%8791,28659.38%
SNAP230929P000085002023-09-26 3:46PM EDT8.500.270.250.27+0.13+92.86%1,7012,55455.47%
SNAP230929P000090002023-09-26 3:47PM EDT9.000.680.670.70+0.23+51.11%4642,05465.63%
SNAP230929P000095002023-09-26 3:12PM EDT9.501.171.141.19+0.26+28.57%821,37371.88%
SNAP230929P000100002023-09-26 2:55PM EDT10.001.721.641.73+0.31+21.99%40648126.56%
SNAP230929P000105002023-09-26 3:46PM EDT10.502.172.142.24+0.29+15.43%29427157.81%
SNAP230929P000110002023-09-26 3:31PM EDT11.002.702.642.72+0.27+11.11%1478168.75%
SNAP230929P000115002023-09-25 10:54AM EDT11.502.933.103.200.00-412215.63%
SNAP230929P000120002023-09-25 2:52PM EDT12.003.433.603.700.00-24237.50%
SNAP230929P000125002023-09-06 10:51AM EDT12.502.654.104.200.00-10257.81%
SNAP230929P000135002023-08-18 1:38PM EDT13.504.404.304.400.00-200.00%
SNAP230929P000150002023-08-23 10:35AM EDT15.005.706.256.350.00-110.00%