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
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210115C000030002020-09-30 1:56PM EDT3.0023.4022.9023.25+0.30+1.30%200.00%
SNAP210115C000050002020-09-28 2:29PM EDT5.0020.7020.9021.250.00-32,6970.00%
SNAP210115C000070002020-09-23 10:28AM EDT7.0018.7518.9019.250.00-93,9600.00%
SNAP210115C000080002020-09-24 12:00PM EDT8.0016.7017.9018.250.00-201010.00%
SNAP210115C000100002020-09-30 10:39AM EDT10.0016.2716.1516.30+0.18+1.12%10011,3580.00%
SNAP210115C000110002020-09-23 12:24PM EDT11.0014.4514.9515.300.00-251460.00%
SNAP210115C000120002020-09-30 11:15AM EDT12.0014.5013.9514.40+0.35+2.47%19,2900.00%
SNAP210115C000130002020-09-30 1:48PM EDT13.0013.5513.0013.40+0.60+4.63%300.00%
SNAP210115C000140002020-09-24 10:45AM EDT14.0010.6412.3012.450.00-302320.00%
SNAP210115C000150002020-09-30 2:01PM EDT15.0011.7011.3511.50+0.40+3.54%513,5840.00%
SNAP210115C000160002020-09-30 2:06PM EDT16.0010.7010.3510.60+0.35+3.38%17980.00%
SNAP210115C000170002020-09-30 3:12PM EDT17.009.509.509.65-0.02-0.21%109,3780.00%
SNAP210115C000180002020-09-25 2:58PM EDT18.007.358.658.800.00-11,2210.00%
SNAP210115C000190002020-09-30 3:22PM EDT19.007.707.807.95+0.20+2.67%183070.00%
SNAP210115C000200002020-09-30 12:28PM EDT20.007.307.007.15+0.40+5.80%13117,1950.00%
SNAP210115C000210002020-09-30 3:38PM EDT21.006.216.256.40+0.01+0.16%5549,5990.00%
SNAP210115C000220002020-09-30 12:36PM EDT22.005.755.555.70+0.20+3.60%18911,0020.00%
SNAP210115C000230002020-09-30 3:49PM EDT23.005.004.905.05+0.10+2.04%162,5320.00%
SNAP210115C000240002020-09-30 3:59PM EDT24.004.354.304.45+0.06+1.40%626,4990.00%
SNAP210115C000250002020-09-30 3:39PM EDT25.003.703.803.90-0.15-3.90%25615,6860.00%
SNAP210115C000260002020-09-30 3:33PM EDT26.003.203.253.40-0.15-4.48%3057,2710.00%
SNAP210115C000270002020-09-30 3:55PM EDT27.002.912.852.94+0.08+2.83%62318,7380.00%
SNAP210115C000280002020-09-30 3:42PM EDT28.002.462.462.58+0.01+0.41%2373,8440.00%
SNAP210115C000290002020-09-30 3:11PM EDT29.002.122.102.20-0.06-2.75%27200.00%
SNAP210115C000300002020-09-30 3:54PM EDT30.001.871.801.88+0.01+0.54%64615,1090.00%
SNAP210115C000310002020-09-30 2:48PM EDT31.001.541.531.62-0.06-3.75%14300.00%
SNAP210115C000320002020-09-30 3:30PM EDT32.001.301.301.39-0.09-6.47%1144,8830.00%
SNAP210115C000330002020-09-30 3:21PM EDT33.001.121.111.20-0.06-5.08%334,0540.00%
SNAP210115C000340002020-09-30 2:03PM EDT34.001.060.941.02+0.06+6.00%88910.00%
SNAP210115C000350002020-09-30 3:37PM EDT35.000.840.790.86+0.03+3.70%1,67116,3770.00%
SNAP210115C000360002020-09-30 1:57PM EDT36.000.770.670.73+0.03+4.05%16400.00%
SNAP210115C000370002020-09-30 2:25PM EDT37.000.630.560.63+0.01+1.61%154720.00%
SNAP210115C000380002020-09-30 2:25PM EDT38.000.520.480.56-0.02-3.70%1462510.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210115P000030002020-09-21 10:15AM EDT3.000.010.000.010.00-10193.75%
SNAP210115P000050002020-09-24 9:42AM EDT5.000.010.000.050.00-16,948182.81%
SNAP210115P000070002020-09-24 12:17PM EDT7.000.050.010.070.00-515,350163.28%
SNAP210115P000080002020-09-24 1:54PM EDT8.000.060.010.090.00-77704155.47%
SNAP210115P000100002020-09-30 3:33PM EDT10.000.080.070.10-0.01-11.11%2517,461146.09%
SNAP210115P000110002020-09-30 12:01PM EDT11.000.120.090.130.00-31,268142.19%
SNAP210115P000120002020-09-29 10:35AM EDT12.000.130.100.160.00-1514,013137.11%
SNAP210115P000130002020-09-29 12:36PM EDT13.000.190.140.19+0.02+11.76%121,650133.98%
SNAP210115P000140002020-09-25 12:28PM EDT14.000.250.210.240.00-604,380133.59%
SNAP210115P000150002020-09-30 1:07PM EDT15.000.270.270.310.00-1910,461132.23%
SNAP210115P000160002020-09-30 9:45AM EDT16.000.370.320.38+0.02+5.71%142,479129.69%
SNAP210115P000170002020-09-30 2:27PM EDT17.000.420.440.48-0.04-8.70%165,187130.08%
SNAP210115P000180002020-09-30 3:28PM EDT18.000.610.560.60+0.03+5.17%378,423129.88%
SNAP210115P000190002020-09-30 2:47PM EDT19.000.700.710.76-0.01-1.41%133,820130.47%
SNAP210115P000200002020-09-30 3:59PM EDT20.000.950.910.97-0.03-3.06%1059,725132.03%
SNAP210115P000210002020-09-30 3:37PM EDT21.001.211.131.22+0.04+3.42%542,029133.69%
SNAP210115P000220002020-09-30 3:47PM EDT22.001.491.441.52-0.06-3.87%1195,260136.43%
SNAP210115P000230002020-09-30 3:42PM EDT23.001.831.791.85-0.08-4.19%883,875139.06%
SNAP210115P000240002020-09-30 3:48PM EDT24.002.242.152.29-0.07-3.03%1182,611142.24%
SNAP210115P000250002020-09-30 3:18PM EDT25.002.692.652.73-0.09-3.24%723,128146.05%
SNAP210115P000260002020-09-30 3:50PM EDT26.003.203.103.25-0.10-3.03%1951,344149.22%
SNAP210115P000270002020-09-30 3:53PM EDT27.003.803.653.80-0.10-2.56%72569152.93%
SNAP210115P000280002020-09-30 3:46PM EDT28.004.404.304.40-0.05-1.12%143371157.35%
SNAP210115P000290002020-09-15 2:43PM EDT29.005.204.905.05-0.75-12.61%5245160.99%
SNAP210115P000300002020-09-29 10:40AM EDT30.005.805.605.750.00-10586165.38%
SNAP210115P000310002020-09-23 12:56PM EDT31.006.906.356.500.00-1277169.97%
SNAP210115P000320002020-09-23 12:24PM EDT32.007.907.107.300.00-2265174.46%
SNAP210115P000330002020-09-23 1:01PM EDT33.008.457.908.050.00-5146178.42%
SNAP210115P000350002020-09-09 12:39PM EDT35.0010.859.559.750.00-1288187.11%
SNAP210115P000360002020-09-24 2:37PM EDT36.0011.9010.4510.650.00--0191.82%
SNAP210115P000380002020-09-24 2:20PM EDT38.0013.8012.3012.450.00--0200.64%