Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.51+0.12 (+0.78%)
At close: 04:01PM EDT
15.48 -0.03 (-0.23%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240628C000050002024-06-20 9:30AM EDT5.0010.939.9011.500.00-16548.44%
SNAP240628C000090002024-06-07 2:14PM EDT9.006.386.007.150.00-11228.91%
SNAP240628C000100002024-06-11 9:59AM EDT10.005.055.155.600.00-23203.91%
SNAP240628C000110002024-06-20 1:35PM EDT11.004.203.554.600.00-154166.41%
SNAP240628C000120002024-06-21 3:39PM EDT12.003.342.903.60-0.36-9.73%114132.03%
SNAP240628C000125002024-06-21 3:35PM EDT12.502.812.974.05-0.08-2.77%1415203.91%
SNAP240628C000130002024-06-21 1:28PM EDT13.002.392.482.68-0.51-17.59%12092.58%
SNAP240628C000135002024-06-20 9:49AM EDT13.502.211.802.170.00-323598.83%
SNAP240628C000140002024-06-21 3:50PM EDT14.001.401.341.67+0.12+9.38%59280.47%
SNAP240628C000145002024-06-21 2:44PM EDT14.500.960.901.25+0.06+6.67%1331974.61%
SNAP240628C000150002024-06-21 3:59PM EDT15.000.660.630.85+0.10+17.86%52141951.95%
SNAP240628C000155002024-06-21 3:59PM EDT15.500.330.330.350.00-1,5041,45640.23%
SNAP240628C000160002024-06-21 3:59PM EDT16.000.150.150.17-0.01-6.25%7872,92641.80%
SNAP240628C000165002024-06-21 3:45PM EDT16.500.060.060.08-0.02-25.00%11563044.14%
SNAP240628C000170002024-06-21 3:46PM EDT17.000.040.030.040.00-271,63747.66%
SNAP240628C000175002024-06-21 3:26PM EDT17.500.020.010.03-0.01-33.33%3918850.78%
SNAP240628C000180002024-06-20 3:03PM EDT18.000.020.010.030.00-550459.38%
SNAP240628C000185002024-06-18 3:42PM EDT18.500.040.010.020.00-38265.63%
SNAP240628C000190002024-06-21 1:55PM EDT19.000.030.010.02-0.02-40.00%219373.44%
SNAP240628C000195002024-06-10 12:08PM EDT19.500.020.010.020.00-12381.25%
SNAP240628C000200002024-06-13 9:30AM EDT20.000.040.010.020.00-317889.06%
SNAP240628C000205002024-06-21 3:37PM EDT20.500.010.000.02-0.02-66.67%38090.63%
SNAP240628C000210002024-05-30 11:01AM EDT21.000.020.000.020.00-10012596.88%
SNAP240628C000215002024-06-21 11:33AM EDT21.500.020.000.01+0.01+100.00%164493.75%
SNAP240628C000220002024-06-20 2:48PM EDT22.000.010.000.010.00-1112100.00%
SNAP240628C000230002024-06-17 1:35PM EDT23.000.010.000.020.00-2121121.88%
SNAP240628C000240002024-05-22 12:44PM EDT24.000.010.000.500.00--0232.81%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240628P000090002024-05-14 10:29AM EDT9.000.030.000.750.00--25351.95%
SNAP240628P000100002024-06-20 2:32PM EDT10.000.240.000.500.00-24263.28%
SNAP240628P000110002024-06-21 3:07PM EDT11.000.010.000.500.00-4151218.36%
SNAP240628P000115002024-06-07 1:50PM EDT11.500.030.000.020.00-115098.44%
SNAP240628P000120002024-06-14 9:34AM EDT12.000.100.000.020.00-12387.50%
SNAP240628P000125002024-06-20 12:39PM EDT12.500.020.000.020.00-309475.00%
SNAP240628P000130002024-06-20 3:03PM EDT13.000.010.000.020.00-1517662.50%
SNAP240628P000135002024-06-20 3:53PM EDT13.500.030.010.030.00-129857.81%
SNAP240628P000140002024-06-21 3:44PM EDT14.000.030.020.03-0.01-25.00%9335249.22%
SNAP240628P000145002024-06-21 3:36PM EDT14.500.070.050.06-0.02-22.22%13644743.75%
SNAP240628P000150002024-06-21 3:56PM EDT15.000.140.130.15-0.08-36.36%7041,21141.21%
SNAP240628P000155002024-06-21 3:59PM EDT15.500.340.320.34-0.11-24.44%91098140.23%
SNAP240628P000160002024-06-21 3:23PM EDT16.000.640.630.81-0.16-20.00%62327560.94%
SNAP240628P000165002024-06-21 2:17PM EDT16.501.211.011.19+0.07+6.14%116063.67%
SNAP240628P000170002024-06-21 2:15PM EDT17.001.671.501.56-0.03-1.76%301255.47%
SNAP240628P000175002024-06-21 10:41AM EDT17.502.121.872.42+0.46+27.71%1485.16%
SNAP240628P000180002024-06-21 1:58PM EDT18.002.632.342.72+0.14+5.62%1168.75%
SNAP240628P000190002024-05-21 9:31AM EDT19.003.022.803.600.00--1109.77%
SNAP240628P000210002024-05-30 1:50PM EDT21.005.654.855.550.00-11129.69%