Canada markets close in 41 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.97-0.59 (-1.14%)
As of 3:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210521C000250002021-05-12 3:45PM EDT25.0026.5525.9026.400.00-115247.66%
SNAP210521C000300002021-05-07 3:21PM EDT30.0024.4920.9021.500.00-136200.00%
SNAP210521C000350002021-05-10 2:59PM EDT35.0017.2016.1016.300.00-262149.61%
SNAP210521C000400002021-05-13 1:07PM EDT40.0010.9111.0011.40-1.89-14.77%1114104.69%
SNAP210521C000450002021-05-13 2:51PM EDT45.006.556.456.65-0.10-1.50%835983.79%
SNAP210521C000480002021-05-11 3:54PM EDT48.003.914.004.15-0.14-3.46%21473.93%
SNAP210521C000490002021-05-13 2:49PM EDT49.003.453.303.40-0.60-14.81%262671.19%
SNAP210521C000500002021-05-13 2:06PM EDT50.002.672.672.71-0.43-13.87%1743,84168.65%
SNAP210521C000505002021-05-13 2:58PM EDT50.502.352.392.42-0.75-24.19%2157868.07%
SNAP210521C000510002021-05-13 2:58PM EDT51.002.092.152.18-0.59-22.01%71936968.26%
SNAP210521C000515002021-05-13 2:55PM EDT51.501.901.881.90-0.48-20.17%54554066.85%
SNAP210521C000520002021-05-13 2:55PM EDT52.001.621.681.71-0.49-23.22%1,5561,17867.38%
SNAP210521C000525002021-05-13 2:54PM EDT52.501.501.481.50-0.41-21.47%6852,97566.99%
SNAP210521C000530002021-05-13 3:02PM EDT53.001.301.281.30-0.42-24.42%1,0196,44666.21%
SNAP210521C000535002021-05-13 2:35PM EDT53.501.161.091.11-0.40-25.64%2861,25565.14%
SNAP210521C000540002021-05-13 2:58PM EDT54.000.960.971.00-0.37-27.82%8961,17366.11%
SNAP210521C000545002021-05-13 2:16PM EDT54.500.890.840.86-0.27-23.28%33775865.87%
SNAP210521C000550002021-05-13 2:57PM EDT55.000.750.730.75-0.28-27.18%6,4885,40966.02%
SNAP210521C000555002021-05-13 2:49PM EDT55.500.700.620.64-0.22-23.91%45341165.72%
SNAP210521C000560002021-05-13 2:54PM EDT56.000.580.570.58-0.23-28.40%11,0971,69667.24%
SNAP210521C000565002021-05-13 1:44PM EDT56.500.530.470.50-0.25-32.05%471,09766.80%
SNAP210521C000570002021-05-13 2:47PM EDT57.000.450.420.44-0.16-26.23%2041,25467.58%
SNAP210521C000575002021-05-13 2:40PM EDT57.500.380.360.38-0.14-26.92%2043067.77%
SNAP210521C000580002021-05-13 2:42PM EDT58.000.350.320.34-0.12-25.53%1131,89668.65%
SNAP210521C000585002021-05-13 2:08PM EDT58.500.320.270.29-0.07-17.95%301,56168.65%
SNAP210521C000590002021-05-13 3:03PM EDT59.000.260.250.26-0.09-25.71%10,69196269.92%
SNAP210521C000595002021-05-13 2:34PM EDT59.500.210.210.22-0.09-30.00%441,41269.73%
SNAP210521C000600002021-05-13 2:59PM EDT60.000.180.180.20-0.09-33.33%7,80341,75070.51%
SNAP210521C000605002021-05-13 10:20AM EDT60.500.170.160.19-0.07-29.17%231,25071.88%
SNAP210521C000610002021-05-13 1:48PM EDT61.000.140.140.17-0.04-22.22%965,30572.46%
SNAP210521C000615002021-05-13 2:38PM EDT61.500.150.130.15-0.06-28.57%1953,68373.44%
SNAP210521C000620002021-05-13 2:58PM EDT62.000.110.110.13-0.05-31.25%943,06573.63%
SNAP210521C000625002021-05-13 1:33PM EDT62.500.100.100.12-0.07-41.18%731,21574.61%
SNAP210521C000630002021-05-13 11:43AM EDT63.000.100.090.11-0.02-16.67%231,11175.78%
SNAP210521C000635002021-05-13 12:41PM EDT63.500.100.080.10-0.01-9.09%257776.56%
SNAP210521C000640002021-05-13 12:47PM EDT64.000.080.070.10-0.02-20.00%2399377.73%
SNAP210521C000645002021-05-11 2:24PM EDT64.500.070.060.09-0.05-41.67%855878.32%
SNAP210521C000650002021-05-13 2:47PM EDT65.000.070.060.08-0.01-12.50%20516,11479.49%
SNAP210521C000655002021-05-13 12:58PM EDT65.500.060.050.08+0.01+20.00%7337980.47%
SNAP210521C000660002021-05-12 9:46AM EDT66.000.050.050.07-0.02-28.57%269481.64%
SNAP210521C000665002021-05-11 10:08AM EDT66.500.060.040.070.00-228182.42%
SNAP210521C000670002021-05-13 11:46AM EDT67.000.040.040.06-0.02-33.33%11040183.20%
SNAP210521C000675002021-05-10 3:45PM EDT67.500.050.040.060.00-335785.16%
SNAP210521C000680002021-05-13 12:12PM EDT68.000.040.040.05-0.01-20.00%1181185.55%
SNAP210521C000690002021-05-12 2:06PM EDT69.000.030.030.05-0.01-25.00%366787.50%
SNAP210521C000700002021-05-13 1:06PM EDT70.000.030.030.04-0.01-25.00%49017,94489.84%
SNAP210521C000710002021-05-13 10:00AM EDT71.000.010.020.03-0.01-50.00%153489.06%
SNAP210521C000720002021-05-13 1:55PM EDT72.000.030.020.03+0.01+50.00%1694792.19%
SNAP210521C000750002021-05-13 2:40PM EDT75.000.030.010.03+0.01+50.00%1353,38798.44%
SNAP210521C000800002021-05-13 2:40PM EDT80.000.010.010.020.00-205,810109.38%
SNAP210521C000850002021-05-13 2:09PM EDT85.000.010.000.01-0.02-66.67%223,788109.38%
SNAP210521C000900002021-05-13 2:12PM EDT90.000.010.000.020.00-21945128.13%
SNAP210521C000950002021-05-04 3:03PM EDT95.000.020.000.010.00-4511131.25%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210521P000250002021-05-11 10:17AM EDT25.000.020.000.040.00-15490181.25%
SNAP210521P000300002021-05-12 3:47PM EDT30.000.030.030.06-0.01-25.00%104,039153.13%
SNAP210521P000350002021-05-13 2:37PM EDT35.000.070.070.09-0.02-22.22%871,384123.05%
SNAP210521P000400002021-05-13 2:44PM EDT40.000.160.150.17-0.04-20.00%2003,46596.68%
SNAP210521P000450002021-05-13 2:15PM EDT45.000.480.440.46-0.08-14.29%6137,08976.76%
SNAP210521P000460002021-05-13 2:03PM EDT46.000.710.550.56+0.08+12.70%9631,92872.66%
SNAP210521P000470002021-05-13 3:02PM EDT47.000.730.720.74-0.12-14.12%27511170.41%
SNAP210521P000480002021-05-13 2:57PM EDT48.000.960.930.95-0.11-10.28%19138767.77%
SNAP210521P000490002021-05-13 2:43PM EDT49.001.221.231.26-0.15-10.95%27021266.60%
SNAP210521P000500002021-05-13 3:00PM EDT50.001.641.571.60-0.08-4.65%1,00918,93964.31%
SNAP210521P000505002021-05-13 2:51PM EDT50.501.771.771.81-0.17-8.76%18135763.48%
SNAP210521P000510002021-05-13 3:02PM EDT51.002.022.012.04-0.15-6.91%7081,24462.99%
SNAP210521P000515002021-05-13 2:56PM EDT51.502.352.292.33-0.04-1.67%8331,37563.38%
SNAP210521P000520002021-05-13 2:52PM EDT52.002.552.562.60+0.04+1.59%2351,05762.79%
SNAP210521P000525002021-05-13 3:01PM EDT52.502.862.832.87+0.02+0.70%2802,26261.52%
SNAP210521P000530002021-05-13 2:59PM EDT53.003.303.103.30+0.20+6.45%2452,89362.21%
SNAP210521P000535002021-05-13 1:25PM EDT53.504.043.453.60+1.07+36.03%21811861.52%
SNAP210521P000540002021-05-13 2:34PM EDT54.003.803.904.05-0.06-1.55%5,04311,63064.70%
SNAP210521P000545002021-05-13 11:52AM EDT54.504.304.204.40+0.40+10.26%263862.84%
SNAP210521P000550002021-05-13 2:22PM EDT55.004.804.654.85+0.28+6.19%4,77414,19065.23%
SNAP210521P000555002021-05-13 11:25AM EDT55.505.804.955.20+0.85+17.17%134862.01%
SNAP210521P000560002021-05-13 9:36AM EDT56.005.405.355.50+0.16+3.05%421,17358.79%
SNAP210521P000565002021-05-13 12:30PM EDT56.506.005.856.05+0.19+3.27%576963.57%
SNAP210521P000570002021-05-13 1:41PM EDT57.007.306.256.50+1.25+20.66%5286963.09%
SNAP210521P000575002021-05-12 11:44AM EDT57.506.756.806.90+0.45+7.14%5146464.84%
SNAP210521P000580002021-05-13 2:03PM EDT58.007.657.107.30+0.71+10.23%2487557.62%
SNAP210521P000585002021-05-12 11:03AM EDT58.507.857.607.80+0.65+9.03%21,82660.55%
SNAP210521P000590002021-05-13 2:57PM EDT59.008.228.058.25+0.42+5.38%761,48558.59%
SNAP210521P000595002021-05-12 10:50AM EDT59.507.608.408.80-0.57-6.98%111,39355.08%
SNAP210521P000600002021-05-13 3:01PM EDT60.009.109.009.15+0.30+3.41%5,04813,11553.52%
SNAP210521P000605002021-05-12 1:57PM EDT60.508.759.509.700.00-190659.77%
SNAP210521P000610002021-05-13 1:51PM EDT61.009.959.9010.25+0.25+2.58%4,7525,64457.81%
SNAP210521P000615002021-05-07 11:59AM EDT61.5010.1510.4010.600.00-750164.45%
SNAP210521P000620002021-05-13 1:41PM EDT62.0011.8010.7011.30+1.60+15.69%140387.70%
SNAP210521P000625002021-05-13 10:02AM EDT62.5010.2511.3511.65-0.45-4.21%5227875.98%
SNAP210521P000630002021-05-13 2:20PM EDT63.0012.0511.9012.55+0.45+3.88%549386.33%
SNAP210521P000635002021-05-06 3:12PM EDT63.5011.7212.2512.700.00-211086.33%
SNAP210521P000640002021-05-12 12:58PM EDT64.0012.3012.8513.200.00-114788.67%
SNAP210521P000645002021-05-12 11:54AM EDT64.5012.8513.3513.55-0.55-4.10%25464.84%
SNAP210521P000650002021-05-13 1:50PM EDT65.0015.0013.8514.20+1.45+10.70%32,01493.36%
SNAP210521P000655002021-05-12 9:33AM EDT65.5013.2014.3514.50+0.05+0.38%3320.00%
SNAP210521P000660002021-05-07 9:47AM EDT66.0013.6514.8014.950.00-32450.00%
SNAP210521P000665002021-05-10 2:15PM EDT66.5014.5515.3015.650.00-517693.75%
SNAP210521P000670002021-05-05 12:01PM EDT67.0011.4015.8016.050.00-15273.44%
SNAP210521P000675002021-05-07 12:00PM EDT67.5016.5016.2516.65+4.05+32.53%16398.05%
SNAP210521P000680002021-05-12 12:14PM EDT68.0017.1616.9017.000.00-61110.00%
SNAP210521P000690002021-05-05 9:36AM EDT69.0013.6517.8518.150.00-5313103.91%
SNAP210521P000700002021-05-11 3:57PM EDT70.0017.7918.8519.05+1.19+7.17%5032383.59%
SNAP210521P000710002021-05-11 10:05AM EDT71.0019.0519.8520.050.00-18386.72%
SNAP210521P000720002021-05-12 9:36AM EDT72.0019.7020.7521.350.00-32489.84%
SNAP210521P000750002021-05-07 2:06PM EDT75.0020.3023.8024.400.00-1117116.41%
SNAP210521P000800002021-05-03 3:39PM EDT80.0021.3028.8029.300.00-161113.28%
SNAP210521P000850002021-05-05 12:06PM EDT85.0029.3033.7034.300.00-592181.64%
SNAP210521P000900002021-05-10 9:32AM EDT90.0037.6538.8039.150.00-118173.05%
SNAP210521P000950002021-05-04 2:15PM EDT95.0043.4043.6044.200.00-18196.09%