SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230609C000040002023-05-26 11:57AM EDT4.006.210.000.000.00-1600.00%
SNAP230609C000050002023-05-26 12:08PM EDT5.005.260.000.000.00-10100.00%
SNAP230609C000060002023-05-22 2:49PM EDT6.003.940.000.000.00--200.00%
SNAP230609C000065002023-06-01 11:01AM EDT6.503.600.000.000.00-2250.00%
SNAP230609C000070002023-06-02 11:29AM EDT7.003.400.000.000.00-4370.00%
SNAP230609C000075002023-06-01 2:38PM EDT7.502.930.000.000.00-4580.00%
SNAP230609C000080002023-06-02 10:38AM EDT8.002.430.000.000.00-11400.00%
SNAP230609C000085002023-06-02 2:48PM EDT8.501.850.000.000.00-655470.00%
SNAP230609C000090002023-06-02 3:53PM EDT9.001.400.000.000.00-3622,1400.00%
SNAP230609C000095002023-06-02 3:59PM EDT9.500.970.000.000.00-4941,4390.00%
SNAP230609C000100002023-06-02 3:59PM EDT10.000.540.000.000.00-7423,0340.00%
SNAP230609C000105002023-06-02 3:59PM EDT10.500.250.000.000.00-5,07213,8543.13%
SNAP230609C000110002023-06-02 3:59PM EDT11.000.100.000.000.00-77822,46012.50%
SNAP230609C000115002023-06-02 3:57PM EDT11.500.040.000.000.00-9927,10725.00%
SNAP230609C000120002023-06-02 3:54PM EDT12.000.020.000.000.00-1,2852,40925.00%
SNAP230609C000125002023-06-02 10:51AM EDT12.500.010.000.000.00-3229250.00%
SNAP230609C000130002023-06-02 1:18PM EDT13.000.010.000.000.00-11528950.00%
SNAP230609C000135002023-06-02 2:41PM EDT13.500.010.000.000.00-107050.00%
SNAP230609C000140002023-06-01 12:52PM EDT14.000.010.000.000.00-13750.00%
SNAP230609C000145002023-05-31 9:30AM EDT14.500.010.000.000.00--450.00%
SNAP230609C000150002023-05-30 10:11AM EDT15.000.010.000.000.00-44650.00%
SNAP230609C000155002023-05-30 9:57AM EDT15.500.010.000.000.00-13250.00%
SNAP230609C000160002023-05-26 11:55AM EDT16.000.010.000.000.00-5650.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230609P000040002023-05-04 10:04AM EDT4.000.010.000.020.00-2020356.25%
SNAP230609P000050002023-05-09 11:43AM EDT5.000.010.000.000.00-48048450.00%
SNAP230609P000055002023-05-05 2:26PM EDT5.500.030.000.020.00-1526243.75%
SNAP230609P000060002023-05-15 1:20PM EDT6.000.020.000.000.00-3013550.00%
SNAP230609P000065002023-05-25 1:55PM EDT6.500.010.000.000.00-13950.00%
SNAP230609P000070002023-06-01 10:24AM EDT7.000.010.000.000.00-1557650.00%
SNAP230609P000075002023-06-01 11:57AM EDT7.500.010.000.000.00-3155450.00%
SNAP230609P000080002023-06-01 1:16PM EDT8.000.010.000.000.00-4257850.00%
SNAP230609P000085002023-06-02 1:18PM EDT8.500.010.000.000.00-176,14050.00%
SNAP230609P000090002023-06-02 3:57PM EDT9.000.020.000.000.00-1211,72425.00%
SNAP230609P000095002023-06-02 3:59PM EDT9.500.050.000.000.00-5011,14825.00%
SNAP230609P000100002023-06-02 3:59PM EDT10.000.130.000.000.00-3,0492,61212.50%
SNAP230609P000105002023-06-02 3:59PM EDT10.500.330.000.000.00-1,1012,0680.00%
SNAP230609P000110002023-06-02 3:59PM EDT11.000.680.000.000.00-1164540.00%
SNAP230609P000115002023-06-02 2:19PM EDT11.501.190.000.000.00-1420.00%
SNAP230609P000120002023-06-01 10:08AM EDT12.001.830.000.000.00-130.00%
SNAP230609P000125002023-06-02 1:45PM EDT12.502.070.000.000.00-170.00%
SNAP230609P000130002023-06-01 1:54PM EDT13.002.580.000.000.00-410.00%
SNAP230609P000135002023-05-04 1:46PM EDT13.505.553.053.150.00--0106.25%
SNAP230609P000150002023-04-28 12:38PM EDT15.006.404.654.750.00-31218.75%