Canada Markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.17+4.20 (+10.78%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618C000100002020-09-15 12:08PM EDT10.0015.1016.3516.500.00-6130.00%
SNAP210618C000130002020-09-29 11:40AM EDT13.0013.5613.6013.800.00-6440.00%
SNAP210618C000150002020-09-24 12:09PM EDT15.0010.7011.9012.150.00-100.00%
SNAP210618C000180002020-09-28 1:55PM EDT18.009.209.559.700.00-31290.00%
SNAP210618C000200002020-09-30 11:09AM EDT20.008.408.158.35+0.35+4.35%29800.00%
SNAP210618C000220002020-09-30 11:04AM EDT22.007.106.957.10+0.10+1.43%103800.00%
SNAP210618C000250002020-09-30 3:18PM EDT25.005.345.355.55-0.16-2.91%101,6110.00%
SNAP210618C000270002020-09-30 2:40PM EDT27.004.454.504.70-0.10-2.20%800.00%
SNAP210618C000300002020-09-30 2:42PM EDT30.003.503.453.55+0.05+1.45%3418,4680.00%
SNAP210618C000310002020-09-30 3:45PM EDT31.003.153.103.250.00-271340.00%
SNAP210618C000320002020-09-30 10:06AM EDT32.003.002.852.96+0.14+4.90%173010.00%
SNAP210618C000330002020-09-30 2:42PM EDT33.002.652.602.70-0.06-2.21%4000.00%
SNAP210618C000340002020-09-30 11:23AM EDT34.002.432.362.47+0.03+1.25%10430.00%
SNAP210618C000350002020-09-30 3:44PM EDT35.002.142.122.23-0.02-0.93%1,63420,9970.00%
SNAP210618C000360002020-09-30 3:24PM EDT36.001.931.942.05-0.07-3.50%18260.00%
SNAP210618C000370002020-09-30 3:11PM EDT37.001.791.781.86-0.02-1.10%539740.00%
SNAP210618C000380002020-09-30 2:42PM EDT38.001.671.621.70-0.05-2.91%28260.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618P000100002020-09-18 9:31AM EDT10.000.340.230.310.00-2711104.49%
SNAP210618P000130002020-09-21 10:54AM EDT13.000.520.490.540.00-11,20599.12%
SNAP210618P000150002020-09-29 9:45AM EDT15.000.800.760.810.00-199497.80%
SNAP210618P000180002020-09-28 11:38AM EDT18.001.501.451.470.00-22,00899.27%
SNAP210618P000200002020-09-29 3:54PM EDT20.002.122.032.080.00-7612,872100.44%
SNAP210618P000220002020-09-30 1:06PM EDT22.002.772.792.86-0.18-6.10%2,205708102.69%
SNAP210618P000250002020-09-30 1:43PM EDT25.004.184.204.30-0.23-5.22%59788106.62%
SNAP210618P000270002020-09-30 1:43PM EDT27.005.305.305.45-0.10-1.85%25879109.57%
SNAP210618P000300002020-09-30 3:49PM EDT30.007.307.257.35-0.10-1.35%9612,906114.38%
SNAP210618P000310002020-09-30 11:05AM EDT31.007.907.808.05-1.05-11.73%250115.31%
SNAP210618P000350002020-09-30 3:44PM EDT35.0011.0010.8511.05-0.25-2.22%8061,531122.22%
SNAP210618P000370002020-09-30 12:55PM EDT37.0012.4512.5012.65-0.85-6.39%19125.66%
SNAP210618P000380002020-09-30 11:44AM EDT38.0013.4013.3513.50-0.30-2.19%9056127.49%