Canada markets close in 20 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.87+2.28 (+4.34%)
As of 3:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618C000100002021-04-27 1:37PM EDT10.0051.1044.7544.950.00-1058224.22%
SNAP210618C000130002021-05-04 3:00PM EDT13.0041.1541.6542.000.00-2441203.91%
SNAP210618C000150002021-05-03 3:59PM EDT15.0044.2039.4040.050.00-7179194.14%
SNAP210618C000180002021-05-03 3:22PM EDT18.0041.2536.5537.300.00-4120141.41%
SNAP210618C000200002021-04-30 11:53AM EDT20.0042.3034.7035.050.00-1093298.44%
SNAP210618C000220002021-05-05 3:31PM EDT22.0031.9432.5033.050.00-2329140.04%
SNAP210618C000250002021-05-06 10:29AM EDT25.0028.8529.6030.05+1.55+5.68%21,459122.07%
SNAP210618C000270002021-05-03 3:29PM EDT27.0025.1527.8027.900.00-11,59285.94%
SNAP210618C000300002021-05-07 3:21PM EDT30.0024.6224.4525.25+2.22+9.91%258,109111.72%
SNAP210618C000310002021-05-04 3:27PM EDT31.0023.5523.4524.150.00-346099.95%
SNAP210618C000320002021-05-05 2:53PM EDT32.0022.8522.4523.100.00-31,21291.60%
SNAP210618C000330002021-05-04 12:10PM EDT33.0021.1521.6522.150.00-323763.28%
SNAP210618C000340002021-04-30 1:01PM EDT34.0028.2020.4021.150.00-21,40086.04%
SNAP210618C000350002021-05-06 10:39AM EDT35.0019.2519.7520.15+1.85+10.63%136,51965.04%
SNAP210618C000360002021-05-04 12:50PM EDT36.0018.0018.9019.200.00-864370.70%
SNAP210618C000370002021-05-07 12:42PM EDT37.0018.3017.8518.15-4.55-19.91%31,05662.89%
SNAP210618C000380002021-04-28 1:10PM EDT38.0022.4016.5017.200.00-1064471.58%
SNAP210618C000390002021-05-04 12:11PM EDT39.0015.5015.9016.300.00-319762.21%
SNAP210618C000400002021-05-06 9:47AM EDT40.0015.5214.3015.35+2.87+22.69%21,65969.48%
SNAP210618C000410002021-05-07 10:08AM EDT41.0014.3514.0014.40+2.40+20.08%118559.38%
SNAP210618C000420002021-04-23 1:45PM EDT42.0013.3513.1513.50+1.70+14.59%530860.16%
SNAP210618C000430002021-05-06 12:01PM EDT43.0011.9512.3012.55+1.85+18.32%244659.28%
SNAP210618C000440002021-05-06 9:47AM EDT44.0011.9011.1511.65+1.95+19.60%324154.30%
SNAP210618C000450002021-05-07 2:25PM EDT45.0010.3510.3510.80+2.25+27.78%3481254.93%
SNAP210618C000460002021-05-07 12:07PM EDT46.0010.209.709.95+2.25+28.30%550056.40%
SNAP210618C000470002021-05-07 9:44AM EDT47.008.458.759.10+1.65+24.26%142253.91%
SNAP210618C000480002021-05-06 1:10PM EDT48.008.328.108.30+1.92+30.00%11,49054.44%
SNAP210618C000490002021-05-06 3:07PM EDT49.007.157.357.45+1.20+20.17%51,58452.98%
SNAP210618C000500002021-05-07 3:07PM EDT50.006.256.606.75+0.85+15.74%2934,11452.30%
SNAP210618C000550002021-05-07 3:24PM EDT55.003.703.703.80+0.79+27.15%5,66211,71750.78%
SNAP210618C000600002021-05-07 3:24PM EDT60.001.921.921.92+0.47+32.41%1,92030,19950.56%
SNAP210618C000650002021-05-07 3:21PM EDT65.000.870.890.91+0.18+26.09%89910,11450.54%
SNAP210618C000700002021-05-07 3:22PM EDT70.000.390.390.41+0.06+18.18%54119,17250.88%
SNAP210618C000750002021-05-07 3:22PM EDT75.000.180.180.20+0.03+20.00%2,2397,17052.34%
SNAP210618C000800002021-05-07 2:20PM EDT80.000.090.080.100.00-1245,10153.52%
SNAP210618C000850002021-05-07 10:39AM EDT85.000.050.040.05-0.01-16.67%352,08355.08%
SNAP210618C000900002021-05-07 2:33PM EDT90.000.040.030.04+0.01+33.33%661,01259.38%
SNAP210618C000950002021-05-06 1:26PM EDT95.000.020.010.030.00-3167060.94%
SNAP210618C001000002021-05-07 11:48AM EDT100.000.020.010.02-0.01-33.33%362164.06%
SNAP210618C001050002021-05-06 9:59AM EDT105.000.020.010.03-0.01-33.33%169170.31%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618P000100002021-05-04 1:53PM EDT10.000.010.000.020.00-981,548175.00%
SNAP210618P000130002021-04-26 10:25AM EDT13.000.020.000.030.00-101,090156.25%
SNAP210618P000150002021-05-04 1:55PM EDT15.000.010.000.030.00-1,1401,512140.63%
SNAP210618P000180002021-05-04 3:11PM EDT18.000.010.000.030.00-7003,017121.88%
SNAP210618P000200002021-05-04 3:21PM EDT20.000.020.010.030.00-2656,380114.06%
SNAP210618P000220002021-04-30 2:24PM EDT22.000.020.000.030.00-12,669100.00%
SNAP210618P000250002021-05-05 12:59PM EDT25.000.010.010.030.00-11,07490.63%
SNAP210618P000270002021-05-05 3:50PM EDT27.000.040.020.050.00-311,32187.50%
SNAP210618P000300002021-04-30 2:39PM EDT30.000.120.040.070.00-10039,75880.08%
SNAP210618P000310002021-05-05 9:50AM EDT31.000.100.060.090.00-11,11679.69%
SNAP210618P000320002021-05-05 3:50PM EDT32.000.100.070.100.00-139577.15%
SNAP210618P000330002021-04-30 2:48PM EDT33.000.080.090.110.00-238575.20%
SNAP210618P000340002021-05-04 2:15PM EDT34.000.120.110.13-0.08-40.00%155373.44%
SNAP210618P000350002021-05-07 1:42PM EDT35.000.140.130.16-0.09-39.13%234,13471.88%
SNAP210618P000360002021-05-05 10:04AM EDT36.000.150.160.18-0.05-25.00%433770.02%
SNAP210618P000370002021-05-06 11:00AM EDT37.000.200.190.23-0.10-33.33%218668.85%
SNAP210618P000380002021-05-07 11:31AM EDT38.000.230.230.25-0.16-41.03%3135,29066.80%
SNAP210618P000390002021-05-06 3:05PM EDT39.000.490.270.300.00-261,73165.23%
SNAP210618P000400002021-05-07 3:23PM EDT40.000.340.320.35-0.20-37.04%7,14513,94863.57%
SNAP210618P000410002021-05-07 2:40PM EDT41.000.430.380.41-0.26-37.68%4191,23462.01%
SNAP210618P000420002021-05-07 3:19PM EDT42.000.480.450.48-0.32-40.00%3,51580060.55%
SNAP210618P000430002021-05-07 2:25PM EDT43.000.570.530.57-0.34-37.36%211,11259.13%
SNAP210618P000440002021-05-07 12:27PM EDT44.000.610.630.67-0.47-43.52%202,28257.81%
SNAP210618P000450002021-05-07 3:03PM EDT45.000.830.760.79-0.51-38.06%60317,16056.69%
SNAP210618P000460002021-05-07 2:20PM EDT46.000.930.890.94-0.57-38.00%202,57355.52%
SNAP210618P000470002021-05-07 3:22PM EDT47.001.091.071.10-0.67-38.07%1454,53854.49%
SNAP210618P000480002021-05-07 2:39PM EDT48.001.351.261.32-0.82-37.79%2234,40653.71%
SNAP210618P000490002021-05-07 2:07PM EDT49.001.581.511.53-0.90-36.29%943,91752.81%
SNAP210618P000500002021-05-07 3:17PM EDT50.001.861.761.80-0.93-33.33%31818,94751.90%
SNAP210618P000550002021-05-07 3:06PM EDT55.004.103.803.90-1.22-22.93%41911,68650.39%
SNAP210618P000600002021-05-07 3:21PM EDT60.007.066.957.05-1.83-20.58%8720,97250.56%
SNAP210618P000650002021-05-07 10:35AM EDT65.0010.5710.9011.10-2.65-20.05%142,24751.90%
SNAP210618P000700002021-05-06 1:33PM EDT70.0015.5015.4015.65-2.30-12.92%198250.73%
SNAP210618P000750002021-05-06 1:34PM EDT75.0022.6720.1520.550.00-1021953.81%
SNAP210618P000800002021-04-29 3:15PM EDT80.0018.3925.1025.350.00-112854.10%
SNAP210618P000850002021-05-03 9:42AM EDT85.0023.7030.0030.400.00-16458.59%
SNAP210618P000900002021-04-22 3:17PM EDT90.0033.0035.0535.450.00-18269.92%
SNAP210618P000950002021-05-03 12:36PM EDT95.0042.0540.0540.500.00-65478.32%
SNAP210618P001000002021-04-26 1:45PM EDT100.0040.3545.0045.850.00-13394.34%
SNAP210618P001050002021-04-28 2:48PM EDT105.0044.6049.9550.850.00-13998.83%