Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.17+4.20 (+10.78%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201120C000150002020-10-23 11:32AM EDT15.0027.7027.9528.40+7.87+39.69%645137.50%
SNAP201120C000170002020-10-23 1:09PM EDT17.0025.1025.9526.40+7.40+41.81%2738118.75%
SNAP201120C000180002020-10-23 2:11PM EDT18.0024.7024.9525.40+5.15+26.34%78112.50%
SNAP201120C000190002020-10-23 1:19PM EDT19.0023.1623.9524.40+5.16+28.67%4755106.25%
SNAP201120C000200002020-10-23 12:18PM EDT20.0021.9022.9523.40+3.10+16.49%7108100.00%
SNAP201120C000210002020-10-21 3:15PM EDT21.0016.1921.9522.400.00-974293.75%
SNAP201120C000220002020-10-23 3:23PM EDT22.0020.5620.9521.40+3.71+22.02%1410287.50%
SNAP201120C000225002020-10-23 12:35PM EDT22.5019.8020.4520.95+3.50+21.47%522105.47%
SNAP201120C000230002020-10-23 10:05AM EDT23.0017.7619.9520.45+2.11+13.48%1113101.56%
SNAP201120C000235002020-10-22 10:32AM EDT23.5014.9019.4519.95+14.90--1498.44%
SNAP201120C000240002020-10-23 3:20PM EDT24.0018.6519.0019.45+3.92+26.61%21485103.91%
SNAP201120C000245002020-10-23 12:48PM EDT24.5018.2018.4518.85+18.20-627122.66%
SNAP201120C000250002020-10-23 3:50PM EDT25.0017.8617.9518.40+3.96+28.49%7771071.88%
SNAP201120C000255002020-10-22 2:45PM EDT25.5013.3017.4518.000.00-62194.53%
SNAP201120C000260002020-10-23 3:43PM EDT26.0016.5516.9517.50+3.57+27.50%342,79091.41%
SNAP201120C000265002020-10-22 3:30PM EDT26.5012.5516.5016.850.00-17765.63%
SNAP201120C000270002020-10-23 3:52PM EDT27.0016.1616.0516.55+4.11+34.11%31024,53098.05%
SNAP201120C000275002020-10-23 11:57AM EDT27.5014.6515.4515.85+3.15+27.39%42390100.98%
SNAP201120C000280002020-10-23 3:59PM EDT28.0015.2015.0015.45+4.15+37.56%7814,26579.30%
SNAP201120C000285002020-10-23 3:58PM EDT28.5014.7014.4515.05+4.10+38.68%5858281.25%
SNAP201120C000290002020-10-23 3:54PM EDT29.0014.1514.0014.40+4.15+41.50%1,0564,62967.19%
SNAP201120C000295002020-10-23 11:15AM EDT29.5013.1813.4514.10+3.73+39.47%787378.91%
SNAP201120C000300002020-10-23 3:59PM EDT30.0013.2313.0513.50+4.08+44.59%2554,90275.98%
SNAP201120C000305002020-10-22 10:30AM EDT30.508.1012.6013.050.00-717378.71%
SNAP201120C000310002020-10-23 3:59PM EDT31.0012.2012.0512.55+3.95+47.88%1271,06073.05%
SNAP201120C000315002020-10-23 2:49PM EDT31.5011.3311.6512.10+4.53+66.62%27876.95%
SNAP201120C000320002020-10-23 3:59PM EDT32.0011.3511.1511.75+4.08+56.12%1,7534,38179.39%
SNAP201120C000325002020-10-23 3:49PM EDT32.5010.6510.7011.15+3.57+50.42%3919374.41%
SNAP201120C000330002020-10-23 3:53PM EDT33.0010.3110.2010.70+3.81+58.62%3571,23172.85%
SNAP201120C000335002020-10-23 1:25PM EDT33.509.119.7510.40+3.01+49.34%1410976.86%
SNAP201120C000340002020-10-23 3:30PM EDT34.008.659.309.95+2.97+52.29%32085575.98%
SNAP201120C000345002020-10-23 1:50PM EDT34.508.308.859.20+8.30-1143767.48%
SNAP201120C000350002020-10-23 3:59PM EDT35.008.588.408.85+3.73+76.91%8214,38269.04%
SNAP201120C000355002020-10-23 3:52PM EDT35.508.107.958.50+8.10-12558970.02%
SNAP201120C000360002020-10-23 3:57PM EDT36.007.717.557.95+3.46+81.41%62695367.48%
SNAP201120C000365002020-10-23 3:54PM EDT36.507.297.107.45+7.29-10213364.84%
SNAP201120C000370002020-10-23 3:54PM EDT37.006.906.807.15+3.35+94.37%3,6894,37468.31%
SNAP201120C000375002020-10-23 3:34PM EDT37.505.856.356.80+5.85-19746067.72%
SNAP201120C000380002020-10-23 3:58PM EDT38.006.106.056.30+3.05+100.00%4,6504,86966.85%
SNAP201120C000385002020-10-23 3:47PM EDT38.505.465.655.90+5.46-13962565.72%
SNAP201120C000390002020-10-23 3:59PM EDT39.005.415.305.50+5.41-2,8902,72765.09%
SNAP201120C000395002020-10-23 3:52PM EDT39.505.004.905.15+5.00-9691,64064.16%
SNAP201120C000400002020-10-23 3:59PM EDT40.004.704.604.85+2.64+128.16%7,9196,09864.84%
SNAP201120C000405002020-10-23 3:53PM EDT40.504.104.254.50+4.10-87416363.92%
SNAP201120C000410002020-10-23 3:58PM EDT41.004.053.954.20+4.05-2,14121563.92%
SNAP201120C000415002020-10-23 3:59PM EDT41.503.823.703.85+3.82-2,11029463.57%
SNAP201120C000420002020-10-23 3:59PM EDT42.003.563.453.65+3.56-2,47370964.65%
SNAP201120C000425002020-10-23 3:59PM EDT42.503.303.203.35+3.30-2,01037364.26%
SNAP201120C000430002020-10-23 3:58PM EDT43.003.002.953.15+3.00-2,97495364.70%
SNAP201120C000435002020-10-23 3:59PM EDT43.502.852.762.89+2.85-2458364.80%
SNAP201120C000440002020-10-23 3:59PM EDT44.002.582.542.67+2.58-2,22510464.75%
SNAP201120C000445002020-10-23 3:57PM EDT44.502.332.282.45+2.33-4421963.99%
SNAP201120C000450002020-10-23 3:59PM EDT45.002.202.102.25+2.20-3,56036864.01%
SNAP201120C000460002020-10-23 3:59PM EDT46.001.851.771.95+1.85-1,0563064.75%
SNAP201120C000470002020-10-23 3:59PM EDT47.001.601.541.66+1.60-9314665.77%
SNAP201120C000480002020-10-23 3:59PM EDT48.001.391.281.40+1.39-1,5831,58365.87%
SNAP201120C000490002020-10-23 3:59PM EDT49.001.151.081.22+1.15-1501366.85%
SNAP201120C000500002020-10-23 3:59PM EDT50.001.000.991.00+1.00-8,4991,05568.02%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201120P000150002020-10-23 11:02AM EDT15.000.020.010.060.00-292,726168.75%
SNAP201120P000170002020-10-23 12:42PM EDT17.000.030.010.040.00-110414143.75%
SNAP201120P000180002020-10-22 3:57PM EDT18.000.020.000.070.00-1841140.63%
SNAP201120P000190002020-10-23 1:25PM EDT19.000.030.010.080.00-21,580137.50%
SNAP201120P000200002020-10-23 3:25PM EDT20.000.040.020.06+0.01+33.33%1012,807127.34%
SNAP201120P000210002020-10-23 3:52PM EDT21.000.040.030.04+0.01+33.33%8846,111117.97%
SNAP201120P000220002020-10-23 1:29PM EDT22.000.050.020.05+0.01+25.00%21780110.94%
SNAP201120P000225002020-10-23 2:57PM EDT22.500.040.030.09-0.01-20.00%2244115.63%
SNAP201120P000230002020-10-23 3:49PM EDT23.000.050.030.050.00-1283,858106.25%
SNAP201120P000235002020-10-23 12:07PM EDT23.500.050.010.190.00-2154117.58%
SNAP201120P000240002020-10-23 2:50PM EDT24.000.050.000.07-0.01-16.67%1,09522,27497.66%
SNAP201120P000245002020-10-23 9:58AM EDT24.500.050.050.11-0.01-16.67%13193106.64%
SNAP201120P000250002020-10-23 2:26PM EDT25.000.060.050.06-0.01-14.29%2433,28097.66%
SNAP201120P000255002020-10-23 11:40AM EDT25.500.050.040.13-0.01-16.67%60161100.78%
SNAP201120P000260002020-10-23 3:36PM EDT26.000.090.030.13+0.01+12.50%1502,97196.48%
SNAP201120P000265002020-10-23 2:39PM EDT26.500.080.060.13-0.01-11.11%2041596.09%
SNAP201120P000270002020-10-23 12:58PM EDT27.000.080.050.16-0.01-11.11%1,1842,16494.53%
SNAP201120P000275002020-10-23 2:07PM EDT27.500.080.070.13-0.03-27.27%7042090.63%
SNAP201120P000280002020-10-23 2:36PM EDT28.000.100.080.10-0.03-23.08%2881,97085.94%
SNAP201120P000285002020-10-23 2:58PM EDT28.500.110.040.31-0.05-31.25%6239193.75%
SNAP201120P000290002020-10-23 3:54PM EDT29.000.130.100.13-0.03-18.75%18367283.20%
SNAP201120P000295002020-10-23 10:19AM EDT29.500.100.070.17-0.09-47.37%5790980.86%
SNAP201120P000300002020-10-23 3:59PM EDT30.000.140.130.14-0.09-39.13%2,2463,71479.69%
SNAP201120P000305002020-10-23 3:21PM EDT30.500.150.150.20-0.11-42.31%20090780.66%
SNAP201120P000310002020-10-23 3:59PM EDT31.000.180.180.20-0.12-40.00%53332278.91%
SNAP201120P000315002020-10-23 3:20PM EDT31.500.200.180.24-0.14-41.18%8524977.34%
SNAP201120P000320002020-10-23 3:58PM EDT32.000.240.160.26-0.16-40.00%3161,55674.22%
SNAP201120P000325002020-10-23 3:54PM EDT32.500.260.210.29-0.22-45.83%10849174.02%
SNAP201120P000330002020-10-23 3:50PM EDT33.000.270.250.29-0.28-50.91%52772072.27%
SNAP201120P000335002020-10-23 3:33PM EDT33.500.320.250.37-0.31-49.21%21840671.48%
SNAP201120P000340002020-10-23 3:58PM EDT34.000.370.320.41-0.36-49.32%9422,11671.39%
SNAP201120P000345002020-10-23 3:47PM EDT34.500.390.360.46+0.39-24031370.31%
SNAP201120P000350002020-10-23 3:59PM EDT35.000.480.460.48-0.48-50.00%3,8922,94469.82%
SNAP201120P000355002020-10-23 3:59PM EDT35.500.540.490.57+0.54-13315068.95%
SNAP201120P000360002020-10-23 3:59PM EDT36.000.620.600.62-0.66-51.56%8862,03568.65%
SNAP201120P000365002020-10-23 3:57PM EDT36.500.680.640.71+0.68-20519267.48%
SNAP201120P000370002020-10-23 3:59PM EDT37.000.800.790.83-0.83-50.92%3,5311,28668.46%
SNAP201120P000375002020-10-23 3:59PM EDT37.500.890.880.93+0.89-56340267.72%
SNAP201120P000380002020-10-23 3:59PM EDT38.001.021.001.03-1.04-50.49%3,9973,19267.19%
SNAP201120P000385002020-10-23 3:58PM EDT38.501.131.051.17+1.13-36876865.92%
SNAP201120P000390002020-10-23 3:58PM EDT39.001.271.191.30+1.27-97055365.53%
SNAP201120P000395002020-10-23 3:58PM EDT39.501.431.391.50+1.43-71626066.50%
SNAP201120P000400002020-10-23 3:59PM EDT40.001.581.581.59-1.55-49.52%6,44861465.58%
SNAP201120P000405002020-10-23 3:53PM EDT40.501.751.761.80+1.75-99834865.72%
SNAP201120P000410002020-10-23 3:59PM EDT41.001.961.942.00+1.96-6477765.43%
SNAP201120P000415002020-10-23 3:35PM EDT41.502.362.062.22+2.36-5406964.40%
SNAP201120P000420002020-10-23 3:59PM EDT42.002.402.352.40+2.40-2,08925864.55%
SNAP201120P000425002020-10-23 3:59PM EDT42.502.642.532.69+2.64-7942464.40%
SNAP201120P000430002020-10-23 3:59PM EDT43.002.912.862.96+2.91-7379965.36%
SNAP201120P000435002020-10-23 3:16PM EDT43.503.353.053.30+3.35-310265.26%
SNAP201120P000440002020-10-23 3:59PM EDT44.003.453.353.55+3.45-3851165.09%
SNAP201120P000445002020-10-23 3:45PM EDT44.503.903.603.80+3.90-188164.11%
SNAP201120P000450002020-10-23 3:55PM EDT45.004.103.954.20+4.10-2244065.58%
SNAP201120P000460002020-10-23 3:47PM EDT46.004.854.604.85+4.85-591765.58%
SNAP201120P000470002020-10-23 2:13PM EDT47.005.955.355.60+5.95-15266.85%
SNAP201120P000480002020-10-23 3:38PM EDT48.006.656.056.35+6.65-53366.60%
SNAP201120P000490002020-10-23 3:47PM EDT49.007.156.857.10+7.15-17266.70%
SNAP201120P000500002020-10-23 2:11PM EDT50.008.207.757.95+8.20-2024768.70%