Canada markets close in 2 hours 15 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.11-1.45 (-2.81%)
As of 1:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210514C000270002021-05-10 3:39PM EDT27.0025.2923.4023.750.00--1572.66%
SNAP210514C000300002021-05-07 10:02AM EDT30.0024.5620.2520.600.00-517450.78%
SNAP210514C000350002021-04-23 3:43PM EDT35.0025.5015.2515.900.00-22367.19%
SNAP210514C000360002021-05-06 12:13PM EDT36.0015.6014.4014.750.00-16344.14%
SNAP210514C000380002021-05-04 11:16AM EDT38.0016.8012.2512.850.00--2295.70%
SNAP210514C000390002021-05-12 2:11PM EDT39.0012.7011.3011.800.00-221274.22%
SNAP210514C000400002021-05-04 11:17AM EDT40.0012.5010.3510.650.00-59245.31%
SNAP210514C000410002021-05-10 11:40AM EDT41.0011.309.459.600.00-22228.52%
SNAP210514C000420002021-05-12 2:20PM EDT42.009.858.458.700.00-590215.04%
SNAP210514C000430002021-05-10 2:23PM EDT43.008.957.557.650.00-38197.46%
SNAP210514C000440002021-05-11 2:04PM EDT44.008.606.506.650.00-713173.63%
SNAP210514C000450002021-05-11 11:35AM EDT45.006.455.505.75-1.35-17.31%74158.20%
SNAP210514C000455002021-05-04 10:08AM EDT45.506.355.055.25-0.10-1.55%49150.20%
SNAP210514C000460002021-05-12 11:30AM EDT46.005.604.504.750.00-10596136.91%
SNAP210514C000465002021-05-11 3:05PM EDT46.505.454.104.300.00-615133.01%
SNAP210514C000470002021-05-10 2:47PM EDT47.005.283.603.75-1.00-15.92%216119.53%
SNAP210514C000475002021-05-10 12:06PM EDT47.506.103.153.250.00-16110.16%
SNAP210514C000480002021-05-13 11:52AM EDT48.003.392.742.84-0.46-11.95%4131105.66%
SNAP210514C000485002021-05-13 9:31AM EDT48.503.252.272.32+0.20+6.56%147193.55%
SNAP210514C000490002021-05-13 1:16PM EDT49.002.201.861.91-1.00-31.25%158287.01%
SNAP210514C000495002021-05-13 1:29PM EDT49.501.481.461.50-1.21-44.98%10412579.39%
SNAP210514C000500002021-05-13 1:25PM EDT50.001.151.161.19-1.05-47.73%8378576.76%
SNAP210514C000505002021-05-13 1:29PM EDT50.500.890.870.90-1.05-54.12%13741472.85%
SNAP210514C000510002021-05-13 1:27PM EDT51.000.640.630.68-0.94-59.49%8001,44370.51%
SNAP210514C000515002021-05-13 1:27PM EDT51.500.460.440.46-0.81-63.78%8401,38866.99%
SNAP210514C000520002021-05-13 1:25PM EDT52.000.300.310.32-0.76-71.70%3,9463,55666.02%
SNAP210514C000525002021-05-13 1:14PM EDT52.500.270.210.24-0.60-68.97%5782,54866.21%
SNAP210514C000530002021-05-13 1:26PM EDT53.000.150.160.17-0.50-76.92%2,1971,41467.58%
SNAP210514C000535002021-05-13 12:47PM EDT53.500.170.110.14-0.31-64.58%4851,02369.53%
SNAP210514C000540002021-05-13 1:23PM EDT54.000.080.080.10-0.31-79.49%6692,00770.31%
SNAP210514C000545002021-05-13 1:25PM EDT54.500.090.060.09-0.20-68.97%4991,11173.83%
SNAP210514C000550002021-05-13 1:24PM EDT55.000.050.050.06-0.16-76.19%3882,80275.00%
SNAP210514C000555002021-05-13 12:55PM EDT55.500.050.040.05-0.13-72.22%3825,87877.73%
SNAP210514C000560002021-05-13 1:25PM EDT56.000.040.030.05-0.09-69.23%4142,04481.25%
SNAP210514C000565002021-05-13 1:23PM EDT56.500.040.030.05-0.06-60.00%7972186.72%
SNAP210514C000570002021-05-13 10:53AM EDT57.000.040.030.04-0.04-50.00%664,74489.84%
SNAP210514C000575002021-05-13 1:20PM EDT57.500.020.020.03-0.06-75.00%1235,29389.84%
SNAP210514C000580002021-05-13 11:46AM EDT58.000.020.020.03-0.04-66.67%1631,22095.31%
SNAP210514C000585002021-05-13 9:41AM EDT58.500.030.020.03-0.02-40.00%2769199.22%
SNAP210514C000590002021-05-13 12:49PM EDT59.000.020.010.02-0.01-33.33%601,35696.88%
SNAP210514C000600002021-05-13 12:52PM EDT60.000.020.000.01-0.01-33.33%4903,99593.75%
SNAP210514C000610002021-05-13 12:57PM EDT61.000.010.000.02-0.01-50.00%428,823109.38%
SNAP210514C000620002021-05-13 10:53AM EDT62.000.010.000.010.00-178,599106.25%
SNAP210514C000625002021-05-12 9:34AM EDT62.500.010.000.010.00-41,694112.50%
SNAP210514C000630002021-05-11 3:51PM EDT63.000.010.000.010.00-11,368112.50%
SNAP210514C000635002021-05-11 1:19PM EDT63.500.010.000.01-0.01-50.00%3290118.75%
SNAP210514C000640002021-05-12 12:58PM EDT64.000.010.000.010.00-27,402121.88%
SNAP210514C000650002021-05-13 12:56PM EDT65.000.010.000.01-0.02-66.67%7112,061128.13%
SNAP210514C000660002021-05-11 1:49PM EDT66.000.030.000.010.00-1644137.50%
SNAP210514C000665002021-05-10 12:13PM EDT66.500.020.000.010.00-466137.50%
SNAP210514C000670002021-05-13 10:07AM EDT67.000.020.000.03+0.01+100.00%1695159.38%
SNAP210514C000675002021-05-12 1:10PM EDT67.500.020.000.030.00-1266162.50%
SNAP210514C000680002021-05-11 1:49PM EDT68.000.010.000.030.00-3155165.63%
SNAP210514C000690002021-05-12 3:11PM EDT69.000.030.000.010.00-2886156.25%
SNAP210514C000700002021-05-11 12:57PM EDT70.000.010.000.010.00-7121,903162.50%
SNAP210514C000710002021-05-12 3:11PM EDT71.000.010.000.010.00-232168.75%
SNAP210514C000720002021-05-05 10:46AM EDT72.000.060.000.030.00-911193.75%
SNAP210514C000730002021-05-07 3:52PM EDT73.000.030.000.010.00-436175.00%
SNAP210514C000740002021-05-10 3:53PM EDT74.000.010.000.020.00-68196.88%
SNAP210514C000750002021-05-05 1:28PM EDT75.000.030.000.030.00-10548212.50%
SNAP210514C000800002021-05-05 11:42AM EDT80.000.010.000.030.00-1409240.63%
SNAP210514C000850002021-05-03 9:40AM EDT85.000.040.000.030.00-2205268.75%
SNAP210514C000900002021-04-29 10:11AM EDT90.000.040.000.010.00-2618262.50%
SNAP210514C000950002021-05-10 9:35AM EDT95.000.010.000.030.00-188315.63%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210514P000280002021-05-05 1:19PM EDT28.000.050.000.030.00-11309.38%
SNAP210514P000300002021-05-10 11:47AM EDT30.000.010.000.030.00-11479275.00%
SNAP210514P000320002021-05-07 1:34PM EDT32.000.010.000.040.00-200200253.13%
SNAP210514P000330002021-05-10 11:16AM EDT33.000.010.000.040.00-130235.94%
SNAP210514P000340002021-05-12 10:48AM EDT34.000.010.000.040.00-11133221.88%
SNAP210514P000350002021-05-13 11:21AM EDT35.000.010.000.02-0.01-50.00%501,057187.50%
SNAP210514P000360002021-05-13 9:53AM EDT36.000.010.000.04-0.01-50.00%81733190.63%
SNAP210514P000370002021-05-13 10:19AM EDT37.000.010.000.04-0.02-66.67%80219176.56%
SNAP210514P000380002021-05-13 10:43AM EDT38.000.010.000.04-0.02-66.67%99200162.50%
SNAP210514P000390002021-05-12 2:53PM EDT39.000.030.010.040.00-20144153.13%
SNAP210514P000400002021-05-11 12:33PM EDT40.000.030.020.050.00-41,690146.88%
SNAP210514P000410002021-05-13 11:58AM EDT41.000.020.030.04-0.03-60.00%970132.81%
SNAP210514P000420002021-05-13 1:05PM EDT42.000.040.040.05-0.02-33.33%25182124.22%
SNAP210514P000430002021-05-13 9:50AM EDT43.000.030.060.07-0.03-50.00%8516117.58%
SNAP210514P000440002021-05-13 11:55AM EDT44.000.060.080.11-0.05-45.45%15253110.94%
SNAP210514P000450002021-05-13 1:01PM EDT45.000.100.110.130.00-73997100.78%
SNAP210514P000455002021-05-13 10:54AM EDT45.500.050.120.14-0.08-61.54%1217794.53%
SNAP210514P000460002021-05-13 12:42PM EDT46.000.100.130.15-0.07-41.18%5726687.89%
SNAP210514P000465002021-05-13 12:42PM EDT46.500.130.150.180.00-10345583.20%
SNAP210514P000470002021-05-13 12:52PM EDT47.000.180.180.20-0.05-21.74%2211,31077.73%
SNAP210514P000475002021-05-13 12:07PM EDT47.500.160.200.23-0.12-42.86%1145971.48%
SNAP210514P000480002021-05-13 1:25PM EDT48.000.270.250.27-0.05-15.62%15792166.60%
SNAP210514P000485002021-05-13 1:12PM EDT48.500.300.300.34-0.10-25.00%3986661.72%
SNAP210514P000490002021-05-13 1:28PM EDT49.000.400.400.43-0.06-13.04%1021,05558.01%
SNAP210514P000495002021-05-13 1:24PM EDT49.500.530.520.54-0.01-1.85%6072253.52%
SNAP210514P000500002021-05-13 1:27PM EDT50.000.670.660.69-0.03-4.29%8245,50349.41%
SNAP210514P000505002021-05-13 1:24PM EDT50.500.900.880.90+0.03+3.45%33689945.12%
SNAP210514P000510002021-05-13 1:28PM EDT51.001.151.161.17+0.08+7.48%1,22796640.23%
SNAP210514P000515002021-05-13 1:27PM EDT51.501.481.451.49+0.20+15.63%7371,01432.03%
SNAP210514P000520002021-05-13 1:28PM EDT52.001.821.801.82+0.32+21.33%1,3459,4890.00%
SNAP210514P000525002021-05-13 1:27PM EDT52.502.232.212.25+0.40+21.86%7841,2390.00%
SNAP210514P000530002021-05-13 1:28PM EDT53.002.672.622.67+0.53+24.77%5091,6950.00%
SNAP210514P000535002021-05-13 1:22PM EDT53.503.083.103.20+0.58+23.20%517660.00%
SNAP210514P000540002021-05-13 1:13PM EDT54.003.303.453.65+0.38+13.01%1977670.00%
SNAP210514P000545002021-05-13 1:25PM EDT54.504.044.004.15+0.84+26.25%748680.00%
SNAP210514P000550002021-05-13 12:57PM EDT55.004.304.454.60+0.50+13.16%4883,0520.00%
SNAP210514P000555002021-05-13 12:02PM EDT55.504.304.955.10+0.42+10.82%196160.00%
SNAP210514P000560002021-05-13 1:12PM EDT56.005.205.305.60+0.45+9.47%1,91311,7880.00%
SNAP210514P000565002021-05-13 10:49AM EDT56.504.665.956.10-0.09-1.89%111550.00%
SNAP210514P000570002021-05-13 11:15AM EDT57.005.606.406.60+0.53+10.45%274880.00%
SNAP210514P000575002021-05-12 3:44PM EDT57.506.356.957.10+0.27+4.44%543300.00%
SNAP210514P000580002021-05-13 1:22PM EDT58.007.507.457.60+1.25+20.00%224760.00%
SNAP210514P000585002021-05-13 9:59AM EDT58.506.007.908.10-1.02-14.53%111310.00%
SNAP210514P000590002021-05-13 12:21PM EDT59.007.758.408.60+1.05+15.67%154740.00%
SNAP210514P000600002021-05-12 1:54PM EDT60.009.299.409.60+1.11+13.57%105050.00%
SNAP210514P000610002021-05-13 9:52AM EDT61.009.2410.4010.60+0.09+0.98%303720.00%
SNAP210514P000620002021-05-12 3:23PM EDT62.0010.6111.4511.600.00-15,0189,9320.00%
SNAP210514P000625002021-05-11 2:28PM EDT62.509.9011.8512.100.00-11100.00%
SNAP210514P000630002021-05-12 9:38AM EDT63.0010.9012.4012.600.00-172590.00%
SNAP210514P000635002021-05-10 2:38PM EDT63.5011.0212.7013.100.00-2220.00%
SNAP210514P000640002021-05-12 12:58PM EDT64.0012.2213.4013.600.00-1300.00%
SNAP210514P000650002021-05-12 12:09PM EDT65.0013.1014.3014.80-0.81-5.82%3500.00%
SNAP210514P000660002021-05-13 1:28PM EDT66.0015.6015.4515.60+2.73+21.21%3190.00%
SNAP210514P000665002021-05-07 9:57AM EDT66.5011.9515.5516.250.00-6380.00%
SNAP210514P000670002021-05-05 11:46AM EDT67.0011.0516.2516.850.00-3460.00%
SNAP210514P000675002021-05-06 1:26PM EDT67.5015.1016.7517.350.00-240.00%
SNAP210514P000680002021-05-07 3:33PM EDT68.0017.1417.4517.600.00-120.00%
SNAP210514P000690002021-04-22 9:48AM EDT69.0018.3018.3518.700.00-660.00%
SNAP210514P000700002021-05-10 9:53AM EDT70.0018.6019.2019.750.00-19260.00%
SNAP210514P000710002021-05-05 11:46AM EDT71.0018.8520.4520.60+3.85+25.67%1410.00%
SNAP210514P000720002021-05-05 9:31AM EDT72.0015.7021.3521.650.00-130.00%
SNAP210514P000740002021-05-06 2:02PM EDT74.0021.5423.3023.750.00-550.00%
SNAP210514P000750002021-05-12 9:30AM EDT75.0022.6024.3524.700.00-1050.00%
SNAP210514P000780002021-05-07 9:30AM EDT78.0024.3027.2527.900.00-220.00%
SNAP210514P000850002021-04-28 9:30AM EDT85.0025.3534.4534.700.00-3280.00%
SNAP210514P000900002021-04-23 10:26AM EDT90.0029.8839.4039.550.00-400.00%