Canada markets open in 27 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.59-0.02 (-0.13%)
At close: 04:00PM EDT
15.50 -0.09 (-0.57%)
Pre-Market: 09:02AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240621C000010002024-02-21 2:57PM EDT1.009.829.3011.500.00-3630.00%
SNAP240621C000020002024-04-26 9:46AM EDT2.0012.1611.7513.300.00-21260.00%
SNAP240621C000030002024-06-14 11:29AM EDT3.0012.420.000.000.00-30920.00%
SNAP240621C000040002024-06-14 11:29AM EDT4.0011.450.000.000.00-301330.00%
SNAP240621C000050002024-05-10 11:09AM EDT5.0010.9510.5511.750.00-1261876.56%
SNAP240621C000060002024-06-12 2:52PM EDT6.009.800.000.000.00-7960.00%
SNAP240621C000070002024-05-09 11:58AM EDT7.009.458.209.900.00-150605.47%
SNAP240621C000080002024-06-13 9:54AM EDT8.007.850.000.000.00-19750.00%
SNAP240621C000090002024-06-13 2:53PM EDT9.006.740.000.000.00-13930.00%
SNAP240621C000100002024-06-13 10:04AM EDT10.005.750.000.000.00-75,1240.00%
SNAP240621C000105002024-06-04 10:17AM EDT10.504.600.000.000.00-220.00%
SNAP240621C000110002024-06-14 3:49PM EDT11.004.510.000.000.00-143,3480.00%
SNAP240621C000115002024-06-11 2:33PM EDT11.503.850.000.000.00-280.00%
SNAP240621C000120002024-06-14 3:51PM EDT12.003.500.000.000.00-9610,2920.00%
SNAP240621C000125002024-06-14 3:11PM EDT12.502.950.000.000.00-14390.00%
SNAP240621C000130002024-06-14 11:16AM EDT13.002.490.000.000.00-198,5580.00%
SNAP240621C000135002024-06-14 2:01PM EDT13.501.910.000.000.00-3110.00%
SNAP240621C000140002024-06-14 3:53PM EDT14.001.570.000.000.00-2110,2520.00%
SNAP240621C000145002024-06-14 3:35PM EDT14.501.090.000.000.00-365310.00%
SNAP240621C000150002024-06-14 3:55PM EDT15.000.680.000.000.00-39715,1210.00%
SNAP240621C000155002024-06-14 3:58PM EDT15.500.350.000.000.00-4797,7730.00%
SNAP240621C000160002024-06-14 3:59PM EDT16.000.160.000.000.00-3,35715,5596.25%
SNAP240621C000165002024-06-14 3:59PM EDT16.500.080.000.000.00-2391,65612.50%
SNAP240621C000170002024-06-14 3:53PM EDT17.000.040.000.000.00-84923,16525.00%
SNAP240621C000175002024-06-14 3:40PM EDT17.500.030.000.000.00-5557125.00%
SNAP240621C000180002024-06-14 3:32PM EDT18.000.020.000.000.00-1408,25225.00%
SNAP240621C000185002024-06-14 3:06PM EDT18.500.020.000.000.00-242150.00%
SNAP240621C000190002024-06-14 3:24PM EDT19.000.020.000.000.00-10213,50750.00%
SNAP240621C000195002024-06-13 3:59PM EDT19.500.020.000.000.00-16850.00%
SNAP240621C000200002024-06-14 12:12PM EDT20.000.010.000.000.00-1946,63350.00%
SNAP240621C000210002024-06-14 1:44PM EDT21.000.010.000.000.00-271750.00%
SNAP240621C000215002024-05-22 12:29PM EDT21.500.040.000.000.00--050.00%
SNAP240621C000220002024-06-14 1:37PM EDT22.000.010.000.000.00-814,47750.00%
SNAP240621C000230002024-06-12 3:04PM EDT23.000.010.000.000.00-375450.00%
SNAP240621C000240002024-06-12 1:17PM EDT24.000.020.000.000.00-511,24750.00%
SNAP240621C000250002024-06-14 11:56AM EDT25.000.010.000.000.00-203,17050.00%
SNAP240621C000260002024-05-08 2:07PM EDT26.000.030.000.320.00-20166277.34%
SNAP240621C000270002024-05-02 3:41PM EDT27.000.020.000.500.00-40545323.05%
SNAP240621C000280002024-06-12 11:59AM EDT28.000.010.000.000.00-1980350.00%
SNAP240621C000290002024-04-04 11:29AM EDT29.000.040.000.030.00-200172221.88%
SNAP240621C000300002024-06-11 12:14PM EDT30.000.010.000.000.00-504,22650.00%
SNAP240621C000310002024-04-26 9:30AM EDT31.000.020.000.480.00-100207375.78%
SNAP240621C000320002024-04-04 11:57AM EDT32.000.020.000.490.00-1207389.84%
SNAP240621C000350002024-06-10 10:06AM EDT35.000.030.000.000.00-116250.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240621P000010002024-03-15 3:44PM EDT1.000.010.000.280.00-5541,518.75%
SNAP240621P000020002023-11-13 2:59PM EDT2.000.020.000.010.00-2276650.00%
SNAP240621P000030002024-03-13 9:30AM EDT3.000.010.000.000.00-11,40150.00%
SNAP240621P000040002024-04-26 11:48AM EDT4.000.020.000.020.00-31,402475.00%
SNAP240621P000050002024-05-07 3:22PM EDT5.000.010.000.020.00-55,703396.88%
SNAP240621P000060002024-05-23 2:17PM EDT6.000.010.000.000.00-12,603100.00%
SNAP240621P000070002024-06-11 10:02AM EDT7.000.010.000.000.00-1,2063,95250.00%
SNAP240621P000080002024-06-12 10:18AM EDT8.000.010.000.000.00-116,10550.00%
SNAP240621P000090002024-06-14 3:28PM EDT9.000.030.000.000.00-206,24550.00%
SNAP240621P000100002024-06-11 12:15PM EDT10.000.010.000.000.00-210,86250.00%
SNAP240621P000110002024-06-14 3:51PM EDT11.000.010.000.000.00-109,48450.00%
SNAP240621P000115002024-06-11 3:41PM EDT11.500.010.000.000.00-18530850.00%
SNAP240621P000120002024-06-13 2:02PM EDT12.000.010.000.000.00-9979,34050.00%
SNAP240621P000125002024-06-14 1:36PM EDT12.500.010.000.000.00-7261,61550.00%
SNAP240621P000130002024-06-14 1:09PM EDT13.000.010.000.000.00-815,21650.00%
SNAP240621P000135002024-06-14 1:35PM EDT13.500.020.000.000.00-4851025.00%
SNAP240621P000140002024-06-14 3:53PM EDT14.000.040.000.000.00-2,17713,07425.00%
SNAP240621P000145002024-06-14 3:55PM EDT14.500.050.000.000.00-7732,32725.00%
SNAP240621P000150002024-06-14 3:59PM EDT15.000.100.000.000.00-1,49911,93312.50%
SNAP240621P000155002024-06-14 3:59PM EDT15.500.250.000.000.00-9841,9141.56%
SNAP240621P000160002024-06-14 3:45PM EDT16.000.670.000.000.00-5557,3960.00%
SNAP240621P000165002024-06-14 3:43PM EDT16.501.080.000.000.00-2093650.00%
SNAP240621P000170002024-06-14 2:55PM EDT17.001.650.000.000.00-382,3360.00%
SNAP240621P000175002024-06-14 9:44AM EDT17.502.040.000.000.00-43870.00%
SNAP240621P000180002024-06-14 1:14PM EDT18.002.650.000.000.00-19970.00%
SNAP240621P000185002024-06-10 9:41AM EDT18.503.300.000.000.00--10.00%
SNAP240621P000190002024-05-29 9:49AM EDT19.004.030.000.000.00-15870.00%
SNAP240621P000200002024-06-06 10:54AM EDT20.004.810.000.000.00-103,0610.00%
SNAP240621P000210002024-06-04 1:44PM EDT21.006.090.000.000.00-20100.00%
SNAP240621P000215002024-06-11 3:31PM EDT21.505.950.000.000.00--10.00%
SNAP240621P000220002024-05-30 3:24PM EDT22.006.950.000.000.00-1700.00%
SNAP240621P000230002024-05-15 10:49AM EDT23.007.257.357.450.00-440173.44%
SNAP240621P000240002024-05-06 10:13AM EDT24.007.858.758.850.00-12308.20%
SNAP240621P000250002024-05-10 9:47AM EDT25.008.809.359.750.00-190254.69%
SNAP240621P000260002024-02-07 3:30PM EDT26.0014.8513.5514.650.00-3000857.03%
SNAP240621P000270002024-05-06 9:33AM EDT27.0010.6511.7511.850.00-2901361.33%
SNAP240621P000280002024-06-10 1:24PM EDT28.0012.750.000.000.00-900.00%
SNAP240621P000290002024-06-10 1:24PM EDT29.0013.750.000.000.00-800.00%
SNAP240621P000300002024-02-06 11:04AM EDT30.0013.2018.1018.200.00--0941.02%
SNAP240621P000310002024-06-10 1:24PM EDT31.0015.750.000.000.00-400.00%
SNAP240621P000320002024-06-10 1:24PM EDT32.0016.750.000.000.00-600.00%
SNAP240621P000350002024-06-10 1:24PM EDT35.0019.750.000.000.00-300.00%