Canada markets close in 2 hours 32 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.05-0.81 (-1.89%)
As of 1:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210416C000140002020-10-28 10:19AM EDT14.0027.2527.8028.100.00-1011471.88%
SNAP210416C000150002020-10-26 11:05AM EDT15.0026.9526.8527.200.00-166979.69%
SNAP210416C000160002020-10-26 10:52AM EDT16.0025.8525.9526.200.00-51957.81%
SNAP210416C000170002020-10-22 9:47AM EDT17.0021.5425.0025.250.00-13463.28%
SNAP210416C000180002020-10-21 9:40AM EDT18.0023.9424.0024.350.00-32864.65%
SNAP210416C000190002020-10-23 12:48PM EDT19.0024.0023.0523.300.00-110860.94%
SNAP210416C000200002020-10-27 9:54AM EDT20.0020.8522.1022.450.00-15563.87%
SNAP210416C000210002020-10-28 2:10PM EDT21.0021.0621.2021.500.00-24363.77%
SNAP210416C000220002020-10-26 10:52AM EDT22.0020.4520.2520.600.00-105963.09%
SNAP210416C000230002020-10-23 12:06PM EDT23.0020.0019.4519.600.00-113262.84%
SNAP210416C000240002020-10-26 10:17AM EDT24.0018.5518.5518.80-0.02-0.11%164763.48%
SNAP210416C000250002020-10-26 12:36PM EDT25.0017.3017.5517.850.00-1146360.35%
SNAP210416C000260002020-10-28 9:53AM EDT26.0015.5016.7517.050.00-1799761.33%
SNAP210416C000270002020-10-28 10:03AM EDT27.0014.9015.9016.150.00-92,47760.11%
SNAP210416C000280002020-10-29 12:35PM EDT28.0015.0515.0515.25+0.25+1.69%201,62458.69%
SNAP210416C000290002020-10-28 1:13PM EDT29.0014.5514.3514.55+0.25+1.75%131360.01%
SNAP210416C000300002020-10-29 11:17AM EDT30.0013.8513.5013.75-0.85-5.78%272,57458.81%
SNAP210416C000310002020-10-26 10:11AM EDT31.0012.6512.7512.950.00-830458.13%
SNAP210416C000320002020-10-27 10:55AM EDT32.0012.2512.0512.300.00-1824558.47%
SNAP210416C000330002020-10-29 12:48PM EDT33.0011.4911.3511.55-0.24-2.05%53,90657.84%
SNAP210416C000340002020-10-28 3:40PM EDT34.0010.7110.6510.90-1.34-11.12%21,62057.52%
SNAP210416C000350002020-10-28 2:24PM EDT35.0010.2510.0510.300.00-5055557.75%
SNAP210416C000360002020-10-28 9:45AM EDT36.0010.059.509.70+1.40+16.18%64,40457.93%
SNAP210416C000370002020-10-29 10:36AM EDT37.008.968.859.10-0.79-8.10%1212257.32%
SNAP210416C000380002020-10-28 3:06PM EDT38.008.448.358.55-0.91-9.73%22,21857.45%
SNAP210416C000390002020-10-28 3:22PM EDT39.008.507.808.000.00-111257.08%
SNAP210416C000400002020-10-29 12:54PM EDT40.007.407.307.50-1.08-12.74%484,97756.96%
SNAP210416C000410002020-10-29 11:56AM EDT41.006.956.857.05-0.10-1.42%680457.06%
SNAP210416C000420002020-10-29 9:38AM EDT42.006.456.356.55-0.85-11.64%1357056.49%
SNAP210416C000430002020-10-29 12:54PM EDT43.006.106.006.15-0.78-11.34%1026856.84%
SNAP210416C000440002020-10-28 3:54PM EDT44.005.805.555.80-0.60-9.37%214556.74%
SNAP210416C000450002020-10-29 12:52PM EDT45.005.275.255.40-0.90-14.59%1223,25956.89%
SNAP210416C000460002020-10-29 10:27AM EDT46.005.054.905.05-0.39-7.17%136356.84%
SNAP210416C000470002020-10-29 10:20AM EDT47.004.754.604.75+0.25+5.56%142857.07%
SNAP210416C000480002020-10-29 10:46AM EDT48.004.254.254.45-1.00-19.05%233856.90%
SNAP210416C000490002020-10-29 10:42AM EDT49.004.054.004.15+0.05+1.25%1110857.01%
SNAP210416C000500002020-10-29 11:25AM EDT50.003.853.703.90-0.65-14.44%151,22456.96%
SNAP210416C000550002020-10-29 1:00PM EDT55.002.722.702.79-0.68-20.00%1921,01157.54%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210416P000140002020-10-23 9:33AM EDT14.000.130.050.270.00-140485.74%
SNAP210416P000150002020-10-23 9:30AM EDT15.000.150.100.160.00-515077.93%
SNAP210416P000160002020-10-20 3:33PM EDT16.000.560.100.330.00-28212880.27%
SNAP210416P000170002020-10-26 10:12AM EDT17.000.200.130.240.00-1611673.54%
SNAP210416P000180002020-10-27 10:05AM EDT18.000.230.190.290.00-11,06972.85%
SNAP210416P000190002020-10-21 3:44PM EDT19.000.340.240.350.00-1091171.58%
SNAP210416P000200002020-10-29 10:52AM EDT20.000.400.350.40+0.01+2.56%1537071.09%
SNAP210416P000210002020-10-23 1:24PM EDT21.000.440.370.490.00-248969.14%
SNAP210416P000220002020-10-29 11:08AM EDT22.000.520.480.53-0.03-5.45%219867.77%
SNAP210416P000230002020-10-27 2:03PM EDT23.000.640.570.630.00-526066.70%
SNAP210416P000240002020-10-28 12:59PM EDT24.000.750.670.730.00-221965.53%
SNAP210416P000250002020-10-29 12:46PM EDT25.000.820.800.84-0.03-3.53%2227564.55%
SNAP210416P000260002020-10-29 10:33AM EDT26.000.930.931.00-0.04-4.12%601,65663.82%
SNAP210416P000270002020-10-29 9:54AM EDT27.001.141.091.15-0.01-0.87%51,27762.96%
SNAP210416P000280002020-10-26 3:37PM EDT28.001.301.251.32-0.11-7.80%3542562.01%
SNAP210416P000290002020-10-27 2:05PM EDT29.001.671.431.520.00-521961.23%
SNAP210416P000300002020-10-29 9:50AM EDT30.001.731.671.74-0.02-1.14%128460.77%
SNAP210416P000310002020-10-27 2:14PM EDT31.002.031.922.000.00-17560.35%
SNAP210416P000320002020-10-28 12:43PM EDT32.002.242.112.30-0.03-1.32%4982259.52%
SNAP210416P000330002020-10-29 11:34AM EDT33.002.562.502.58+0.10+4.07%15759.55%
SNAP210416P000340002020-10-28 9:52AM EDT34.003.172.812.930.00-63459.20%
SNAP210416P000350002020-10-29 10:52AM EDT35.003.353.153.30+0.05+1.52%334358.86%
SNAP210416P000360002020-10-29 11:18AM EDT36.003.593.503.70+0.14+4.06%302658.47%
SNAP210416P000370002020-10-29 10:36AM EDT37.004.103.954.10+0.15+3.80%29958.33%
SNAP210416P000380002020-10-28 2:35PM EDT38.004.274.404.550.00-4719558.19%
SNAP210416P000390002020-10-27 2:53PM EDT39.004.954.855.050.00-7115358.04%
SNAP210416P000400002020-10-28 2:08PM EDT40.005.505.355.55-0.10-1.79%398057.90%
SNAP210416P000410002020-10-29 10:30AM EDT41.005.955.906.10+0.12+2.06%111157.98%
SNAP210416P000420002020-10-29 10:21AM EDT42.006.606.456.60-0.15-2.22%410157.62%
SNAP210416P000430002020-10-29 9:34AM EDT43.006.757.057.20-0.20-2.88%37857.73%
SNAP210416P000440002020-10-29 12:38PM EDT44.007.757.657.85+0.30+4.03%114557.85%
SNAP210416P000450002020-10-23 3:15PM EDT45.008.358.258.500.00-23857.78%
SNAP210416P000460002020-10-23 2:46PM EDT46.008.458.909.150.00-666257.74%
SNAP210416P000470002020-10-23 1:31PM EDT47.008.809.559.850.00-101657.74%
SNAP210416P000480002020-10-22 10:31AM EDT48.0012.2010.3010.600.00--1358.24%
SNAP210416P000490002020-10-28 10:02AM EDT49.0011.8011.0011.350.00-11458.36%
SNAP210416P000500002020-10-29 10:50AM EDT50.0011.8511.6511.95+0.50+4.41%194357.42%
SNAP210416P000550002020-10-29 11:49AM EDT55.0015.7715.6515.90-0.48-2.95%207558.35%