Canada markets open in 3 hours 41 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.47-0.98 (-1.39%)
At close: 4:00PM EST

68.82 -0.65 (-0.94%)
Pre-Market: 5:43AM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210416C000140002021-02-23 3:48PM EST14.0057.750.000.000.00-2000.00%
SNAP210416C000150002021-02-23 3:09PM EST15.0051.950.000.000.00-200.00%
SNAP210416C000160002021-02-24 9:34AM EST16.0055.850.000.000.00-400.00%
SNAP210416C000170002021-02-23 3:25PM EST17.0050.650.000.000.00-200.00%
SNAP210416C000180002020-12-03 2:55PM EST18.0030.3031.8532.400.00-2410.00%
SNAP210416C000190002021-01-25 1:35PM EST19.0034.5550.2550.800.00-1100145.31%
SNAP210416C000200002021-02-05 12:37PM EST20.0041.500.000.000.00-200.00%
SNAP210416C000210002021-02-23 12:08PM EST21.0037.200.000.000.00-100.00%
SNAP210416C000220002021-01-28 2:34PM EST22.0051.300.000.000.00-1100.00%
SNAP210416C000230002021-02-24 9:32AM EST23.0048.450.000.000.00-400.00%
SNAP210416C000240002021-02-22 1:24PM EST24.0041.200.000.000.00-600.00%
SNAP210416C000250002021-02-23 3:39PM EST25.0044.480.000.000.00-100.00%
SNAP210416C000260002021-02-19 1:55PM EST26.0040.200.000.000.00-100.00%
SNAP210416C000270002021-02-24 10:12AM EST27.0045.250.000.000.00-300.00%
SNAP210416C000280002021-02-22 10:32AM EST28.0037.850.000.000.00-1700.00%
SNAP210416C000290002021-02-09 3:30PM EST29.0043.960.000.000.00-100.00%
SNAP210416C000300002021-02-24 1:09PM EST30.0041.240.000.000.00-1700.00%
SNAP210416C000310002021-02-17 1:34PM EST31.0034.200.000.000.00-100.00%
SNAP210416C000320002021-02-19 11:02AM EST32.0032.900.000.000.00-1400.00%
SNAP210416C000330002021-02-04 10:19AM EST33.0038.030.000.000.00-6700.00%
SNAP210416C000340002021-02-23 1:49PM EST34.0031.600.000.000.00-200.00%
SNAP210416C000350002021-02-19 3:36PM EST35.0037.000.000.000.00-100.00%
SNAP210416C000360002021-02-18 3:27PM EST36.0034.530.000.000.00-200.00%
SNAP210416C000370002021-02-22 3:05PM EST37.0027.800.000.000.00-1000.00%
SNAP210416C000380002021-02-09 2:08PM EST38.0031.700.000.000.00-100.00%
SNAP210416C000390002021-02-09 9:51AM EST39.0026.120.000.000.00-1000.00%
SNAP210416C000400002021-02-24 3:27PM EST40.0030.100.000.000.00-4700.00%
SNAP210416C000410002021-02-18 10:41AM EST41.0026.800.000.000.00-300.00%
SNAP210416C000420002021-02-23 1:59PM EST42.0024.130.000.000.00-400.00%
SNAP210416C000430002021-02-23 3:25PM EST43.0029.800.000.000.00-300.00%
SNAP210416C000440002021-02-23 3:55PM EST44.0025.300.000.000.00-1100.00%
SNAP210416C000450002021-02-23 3:50PM EST45.0027.700.000.000.00-200.00%
SNAP210416C000460002021-02-22 2:29PM EST46.0026.250.000.000.00-300.00%
SNAP210416C000470002021-02-24 1:07PM EST47.0024.500.000.000.00-2500.00%
SNAP210416C000480002021-02-23 2:28PM EST48.0020.200.000.000.00-2200.00%
SNAP210416C000490002021-02-24 11:27AM EST49.0021.700.000.000.00-300.00%
SNAP210416C000500002021-02-24 3:23PM EST50.0020.350.000.000.00-20000.00%
SNAP210416C000550002021-02-24 3:10PM EST55.0015.750.000.000.00-10000.00%
SNAP210416C000600002021-02-24 3:57PM EST60.0011.840.000.000.00-77300.00%
SNAP210416C000650002021-02-24 3:56PM EST65.008.450.000.000.00-86500.00%
SNAP210416C000700002021-02-24 3:59PM EST70.006.000.000.000.00-2,36100.78%
SNAP210416C000750002021-02-24 3:59PM EST75.004.100.000.000.00-2,21406.25%
SNAP210416C000800002021-02-24 3:56PM EST80.002.540.000.000.00-3,35406.25%
SNAP210416C000850002021-02-24 3:54PM EST85.001.680.000.000.00-2,144012.50%
SNAP210416C000900002021-02-24 3:55PM EST90.001.220.000.000.00-600012.50%
SNAP210416C000950002021-02-24 3:58PM EST95.000.860.000.000.00-814025.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210416P000140002021-02-11 1:18PM EST14.000.030.000.000.00-25050.00%
SNAP210416P000150002021-02-23 11:08AM EST15.000.030.000.000.00-408050.00%
SNAP210416P000160002021-02-17 11:47AM EST16.000.050.030.000.00-100142.19%
SNAP210416P000170002021-02-16 12:11PM EST17.000.080.000.000.00-2050.00%
SNAP210416P000180002021-02-17 11:26AM EST18.000.060.020.000.00-150125.00%
SNAP210416P000190002021-02-17 11:54AM EST19.000.060.000.000.00-141050.00%
SNAP210416P000200002021-02-19 10:13AM EST20.000.050.000.000.00-2050.00%
SNAP210416P000210002021-02-17 11:18AM EST21.000.090.000.000.00-32050.00%
SNAP210416P000220002021-02-18 9:45AM EST22.000.150.000.000.00-10050.00%
SNAP210416P000230002021-02-17 12:19PM EST23.000.090.000.000.00-1050.00%
SNAP210416P000240002021-02-24 12:41PM EST24.000.080.010.000.00-1093.75%
SNAP210416P000250002021-02-22 1:40PM EST25.000.100.000.000.00-1050.00%
SNAP210416P000260002021-02-17 12:02PM EST26.000.120.000.000.00-40050.00%
SNAP210416P000270002021-02-22 10:52AM EST27.000.070.000.000.00-67050.00%
SNAP210416P000280002021-02-23 10:03AM EST28.000.140.000.000.00-1050.00%
SNAP210416P000290002021-02-10 9:54AM EST29.000.070.000.000.00-20050.00%
SNAP210416P000300002021-02-24 10:26AM EST30.000.180.000.000.00-10050.00%
SNAP210416P000310002021-02-23 3:46PM EST31.000.100.000.000.00-2050.00%
SNAP210416P000320002021-02-22 1:11PM EST32.000.210.000.000.00-125050.00%
SNAP210416P000330002021-02-23 2:02PM EST33.000.400.000.000.00-11050.00%
SNAP210416P000340002021-02-23 2:05PM EST34.000.150.000.000.00-142050.00%
SNAP210416P000350002021-02-24 11:20AM EST35.000.230.000.000.00-15050.00%
SNAP210416P000360002021-02-23 2:05PM EST36.000.320.000.000.00-1050.00%
SNAP210416P000370002021-02-23 2:02PM EST37.000.230.000.000.00-13050.00%
SNAP210416P000380002021-02-22 10:21AM EST38.000.250.000.000.00-1025.00%
SNAP210416P000390002021-02-23 3:46PM EST39.000.240.000.000.00-1025.00%
SNAP210416P000400002021-02-24 2:33PM EST40.000.230.000.000.00-52025.00%
SNAP210416P000410002021-02-19 10:51AM EST41.000.590.000.000.00-2025.00%
SNAP210416P000420002021-02-23 3:40PM EST42.000.300.000.000.00-1025.00%
SNAP210416P000430002021-02-24 2:22PM EST43.000.270.000.000.00-182025.00%
SNAP210416P000440002021-02-24 12:22PM EST44.000.390.000.000.00-3025.00%
SNAP210416P000450002021-02-24 2:40PM EST45.000.370.000.000.00-70025.00%
SNAP210416P000460002021-02-23 2:22PM EST46.000.430.000.000.00-4025.00%
SNAP210416P000470002021-02-24 1:04PM EST47.000.420.000.000.00-15025.00%
SNAP210416P000480002021-02-24 9:55AM EST48.000.500.000.000.00-12025.00%
SNAP210416P000490002021-02-24 3:25PM EST49.000.630.000.000.00-66025.00%
SNAP210416P000500002021-02-24 3:54PM EST50.000.740.000.000.00-254025.00%
SNAP210416P000550002021-02-24 3:52PM EST55.001.290.000.000.00-496012.50%
SNAP210416P000600002021-02-24 3:52PM EST60.002.400.000.000.00-1,038012.50%
SNAP210416P000650002021-02-24 3:55PM EST65.004.300.000.000.00-18403.13%
SNAP210416P000700002021-02-24 3:56PM EST70.006.830.000.000.00-46100.00%
SNAP210416P000750002021-02-24 2:09PM EST75.009.920.000.000.00-23700.00%
SNAP210416P000800002021-02-24 11:58AM EST80.0013.100.000.000.00-16000.00%
SNAP210416P000850002021-02-23 3:53PM EST85.0016.610.000.000.00-200.00%