Canada markets close in 2 hours 4 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.39-1.17 (-2.27%)
As of 1:56PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210528C000300002021-05-12 2:11PM EDT30.0021.7520.2520.950.00-210144.92%
SNAP210528C000350002021-05-06 2:52PM EDT35.0017.3015.2015.500.00--294.92%
SNAP210528C000400002021-05-03 3:50PM EDT40.0018.9510.3010.950.00-22876.17%
SNAP210528C000450002021-05-07 12:45PM EDT45.006.306.106.300.00-13467.58%
SNAP210528C000485002021-05-13 12:55PM EDT48.504.203.653.85-0.40-8.70%3265.43%
SNAP210528C000490002021-05-13 1:32PM EDT49.003.503.403.55-0.55-13.58%1761265.67%
SNAP210528C000500002021-05-13 1:27PM EDT50.003.052.872.99-0.70-18.67%265165.19%
SNAP210528C000510002021-05-13 1:29PM EDT51.002.512.422.50-0.65-20.57%5728765.09%
SNAP210528C000515002021-05-13 1:07PM EDT51.502.382.142.27-0.60-20.13%962264.06%
SNAP210528C000520002021-05-13 1:01PM EDT52.002.151.992.12-0.55-20.37%7912865.23%
SNAP210528C000530002021-05-13 1:30PM EDT53.001.701.651.70-0.49-22.37%5948364.65%
SNAP210528C000535002021-05-13 11:32AM EDT53.501.901.471.53-0.13-6.40%12314664.21%
SNAP210528C000540002021-05-13 1:37PM EDT54.001.331.321.44-0.52-28.11%47676564.89%
SNAP210528C000545002021-05-13 11:11AM EDT54.501.531.191.24-0.16-9.47%1321064.06%
SNAP210528C000550002021-05-13 1:30PM EDT55.001.121.061.13-0.52-31.71%72693364.16%
SNAP210528C000555002021-05-13 10:14AM EDT55.501.280.971.02-0.20-13.51%960964.55%
SNAP210528C000560002021-05-13 12:55PM EDT56.000.960.830.89-0.30-23.81%4329463.57%
SNAP210528C000565002021-05-13 10:10AM EDT56.500.950.760.81-0.16-14.41%210464.16%
SNAP210528C000570002021-05-13 12:54PM EDT57.000.770.670.70-0.23-23.00%1622263.67%
SNAP210528C000575002021-05-11 3:50PM EDT57.500.790.610.65-0.23-22.55%1333464.45%
SNAP210528C000580002021-05-13 12:52PM EDT58.000.590.530.56-0.31-34.44%3527363.87%
SNAP210528C000585002021-05-10 12:39PM EDT58.500.630.480.52-0.14-18.18%154864.60%
SNAP210528C000590002021-05-13 9:58AM EDT59.000.720.440.47+0.01+1.41%11514765.14%
SNAP210528C000595002021-05-13 11:16AM EDT59.500.520.390.42-0.14-21.21%1522465.23%
SNAP210528C000600002021-05-13 1:38PM EDT60.000.360.340.37-0.19-34.55%47781365.14%
SNAP210528C000605002021-05-13 9:58AM EDT60.500.410.310.33-0.12-22.64%20631465.43%
SNAP210528C000610002021-05-13 1:07PM EDT61.000.310.270.30-0.15-32.61%2328765.63%
SNAP210528C000615002021-05-13 12:17PM EDT61.500.330.240.27-0.12-26.67%110065.92%
SNAP210528C000620002021-05-13 11:26AM EDT62.000.300.220.24-0.11-26.83%2857966.31%
SNAP210528C000625002021-05-11 2:57PM EDT62.500.250.200.23-0.10-28.57%111567.19%
SNAP210528C000630002021-05-13 9:58AM EDT63.000.300.180.20-0.03-9.09%1426767.19%
SNAP210528C000635002021-05-07 3:26PM EDT63.500.260.160.190.00-212867.87%
SNAP210528C000640002021-05-11 3:48PM EDT64.000.190.140.160.00-38367.58%
SNAP210528C000645002021-05-13 12:23PM EDT64.500.170.130.15-0.07-29.17%43668.36%
SNAP210528C000650002021-05-13 1:24PM EDT65.000.130.120.14-0.08-38.10%11678069.14%
SNAP210528C000655002021-05-13 1:21PM EDT65.500.120.110.13-0.09-42.86%1523069.73%
SNAP210528C000660002021-05-12 12:30PM EDT66.000.120.100.12-0.03-20.00%33970.12%
SNAP210528C000665002021-05-06 3:18PM EDT66.500.350.090.110.00-42470.51%
SNAP210528C000670002021-05-13 9:48AM EDT67.000.080.080.10-0.03-27.27%117570.90%
SNAP210528C000675002021-05-07 10:02AM EDT67.500.220.070.090.00-143871.09%
SNAP210528C000680002021-05-12 10:05AM EDT68.000.090.070.090.00-111972.46%
SNAP210528C000690002021-05-11 12:50PM EDT69.000.080.060.080.00-14673.83%
SNAP210528C000700002021-05-10 1:51PM EDT70.000.060.050.07-0.01-14.29%340574.61%
SNAP210528C000710002021-05-12 12:30PM EDT71.000.060.040.060.00-11975.39%
SNAP210528C000720002021-05-11 12:30PM EDT72.000.060.030.050.00-43375.78%
SNAP210528C000730002021-05-10 11:05AM EDT73.000.030.030.050.00-23778.13%
SNAP210528C000740002021-05-10 11:05AM EDT74.000.060.030.050.00-21780.47%
SNAP210528C000750002021-05-13 12:18PM EDT75.000.050.020.04-0.01-16.67%417179.69%
SNAP210528C000800002021-05-07 1:18PM EDT80.000.040.020.050.00-106292.58%
SNAP210528C000850002021-05-10 11:05AM EDT85.000.020.010.030.00-82096.88%
SNAP210528C000900002021-05-03 1:25PM EDT90.000.060.010.030.00-24288105.47%
SNAP210528C000950002021-05-07 3:52PM EDT95.000.010.000.030.00-73350110.94%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210528P000300002021-05-12 11:33AM EDT30.000.050.010.110.00-154117.19%
SNAP210528P000350002021-05-13 12:31PM EDT35.000.120.090.21-0.03-20.00%142100.78%
SNAP210528P000400002021-05-13 10:57AM EDT40.000.260.330.40-0.05-16.13%2227384.96%
SNAP210528P000450002021-05-13 12:43PM EDT45.000.800.961.01-0.06-6.98%1247073.54%
SNAP210528P000480002021-05-13 12:48PM EDT48.001.731.791.87+0.33+23.57%2317069.87%
SNAP210528P000485002021-05-13 11:44AM EDT48.501.621.952.05-0.05-2.99%22768.99%
SNAP210528P000490002021-05-11 10:03AM EDT49.001.502.122.28-0.44-22.68%13968.51%
SNAP210528P000500002021-05-13 1:36PM EDT50.002.642.552.70+0.36+15.79%2392,71767.24%
SNAP210528P000510002021-05-13 1:24PM EDT51.002.983.103.25+0.25+9.16%816767.58%
SNAP210528P000515002021-05-13 1:38PM EDT51.503.403.403.55+0.41+13.71%3131867.87%
SNAP210528P000520002021-05-13 12:12PM EDT52.003.153.653.80-0.08-2.48%2329466.65%
SNAP210528P000530002021-05-13 1:28PM EDT53.004.184.354.45+0.71+20.46%28473267.48%
SNAP210528P000535002021-05-13 10:21AM EDT53.504.154.604.80+0.45+12.16%1141966.50%
SNAP210528P000540002021-05-12 1:51PM EDT54.003.555.005.15-0.65-15.48%1815167.09%
SNAP210528P000545002021-05-13 11:01AM EDT54.504.905.305.50-0.10-2.00%827866.11%
SNAP210528P000550002021-05-13 12:57PM EDT55.005.485.606.00+0.58+11.84%10741466.85%
SNAP210528P000555002021-05-13 11:57AM EDT55.505.616.106.35+0.01+0.18%108668.02%
SNAP210528P000560002021-05-13 12:57PM EDT56.006.196.456.80+0.24+4.03%10319868.31%
SNAP210528P000565002021-05-10 2:01PM EDT56.506.206.907.200.00-218369.04%
SNAP210528P000570002021-05-11 3:48PM EDT57.005.957.307.55-0.02-0.34%55468.02%
SNAP210528P000575002021-05-12 11:33AM EDT57.507.257.758.300.00-141474.12%
SNAP210528P000580002021-05-13 12:58PM EDT58.007.908.108.45+0.35+4.64%615168.36%
SNAP210528P000585002021-05-13 12:22PM EDT58.508.358.608.90+1.36+19.46%229470.02%
SNAP210528P000590002021-05-11 2:55PM EDT59.006.709.059.300.00-7018569.68%
SNAP210528P000595002021-05-05 9:31AM EDT59.509.269.509.85+4.20+83.00%14772.07%
SNAP210528P000600002021-05-12 11:49AM EDT60.008.929.8510.30-0.41-4.39%1021870.22%
SNAP210528P000605002021-05-07 11:36AM EDT60.509.4010.4511.050.00-21279.88%
SNAP210528P000610002021-05-11 9:30AM EDT61.0010.7510.7511.150.00-17868.65%
SNAP210528P000615002021-05-07 11:59AM EDT61.507.0311.4011.900.00-416580.27%
SNAP210528P000620002021-05-10 12:37PM EDT62.0010.6511.7012.550.00-107181.45%
SNAP210528P000625002021-05-11 10:55AM EDT62.5011.2112.3012.850.00-12881.25%
SNAP210528P000630002021-05-11 2:47PM EDT63.0011.9212.7013.20+0.82+7.39%66376.86%
SNAP210528P000635002021-05-04 10:00AM EDT63.509.0013.1513.550.00-202672.66%
SNAP210528P000640002021-05-07 10:41AM EDT64.0010.8013.5514.150.00-74174.51%
SNAP210528P000645002021-05-03 11:10AM EDT64.5013.4014.0514.550.00-1372.66%
SNAP210528P000650002021-05-12 2:56PM EDT65.0013.2514.7015.15-0.05-0.38%32183.01%
SNAP210528P000655002021-04-28 9:31AM EDT65.508.0015.0515.850.00--186.43%
SNAP210528P000660002021-04-27 3:57PM EDT66.006.8515.7016.200.00-11588.28%
SNAP210528P000665002021-05-07 11:09AM EDT66.5012.0816.2016.850.00-5194.43%
SNAP210528P000670002021-04-29 11:55AM EDT67.007.0516.5017.150.00-3883.20%
SNAP210528P000680002021-04-23 2:16PM EDT68.0010.6017.5018.150.00-1186.52%
SNAP210528P000690002021-04-19 12:14AM EDT69.009.2218.5519.300.00--197.07%
SNAP210528P000700002021-05-07 10:22AM EDT70.0018.0519.7520.15-0.33-1.80%212102.15%
SNAP210528P000710002021-04-28 9:40AM EDT71.0013.0020.6520.950.00--093.75%
SNAP210528P000730002021-04-26 9:30AM EDT73.0013.1722.7023.050.00-10106.15%
SNAP210528P000750002021-05-04 2:29PM EDT75.0021.1024.5024.950.00-4296.68%
SNAP210528P000800002021-04-12 3:03PM EDT80.0019.1428.0029.150.00--10.00%