Canada markets open in 3 hours 18 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.47-0.98 (-1.39%)
At close: 4:00PM EST

69.11 -0.36 (-0.52%)
Pre-Market: 6:10AM EST

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618C000100002021-02-19 3:24PM EST10.0061.900.000.000.00-600.00%
SNAP210618C000130002021-02-05 9:32AM EST13.0046.400.000.000.00-2200.00%
SNAP210618C000150002021-02-17 12:40PM EST15.0051.850.000.000.00-100.00%
SNAP210618C000180002021-01-04 10:56AM EST18.0031.6040.7541.900.00-51200.00%
SNAP210618C000200002021-02-23 3:40PM EST20.0049.800.000.000.00-1500.00%
SNAP210618C000220002021-02-18 2:01PM EST22.0040.450.000.000.00-200.00%
SNAP210618C000250002021-02-23 3:22PM EST25.0042.400.000.000.00-300.00%
SNAP210618C000270002021-01-28 11:52AM EST27.0026.900.000.000.00-100.00%
SNAP210618C000300002021-02-24 12:20PM EST30.0041.300.000.000.00-2000.00%
SNAP210618C000310002021-01-25 1:06PM EST31.0023.1037.6539.200.00-446096.78%
SNAP210618C000320002021-02-10 1:14PM EST32.0030.950.000.000.00-300.00%
SNAP210618C000330002021-02-24 1:36PM EST33.0037.550.000.000.00-100.00%
SNAP210618C000340002021-02-16 2:57PM EST34.0035.400.000.000.00-200.00%
SNAP210618C000350002021-02-24 1:30PM EST35.0034.750.000.000.00-1200.00%
SNAP210618C000360002021-02-08 11:25AM EST36.0030.930.000.000.00-100.00%
SNAP210618C000370002021-02-24 2:26PM EST37.0033.160.000.000.00-100.00%
SNAP210618C000380002021-02-19 1:50PM EST38.0027.550.000.000.00-100.00%
SNAP210618C000390002021-02-17 12:00PM EST39.0024.250.000.000.00-100.00%
SNAP210618C000400002021-02-24 11:47AM EST40.0030.430.000.000.00-1000.00%
SNAP210618C000410002021-02-11 2:51PM EST41.0022.450.000.000.00-1000.00%
SNAP210618C000420002021-02-23 3:57PM EST42.0030.850.000.000.00-200.00%
SNAP210618C000430002021-02-19 1:23PM EST43.0024.000.000.000.00-1300.00%
SNAP210618C000440002021-02-23 10:24AM EST44.0027.630.000.000.00-400.00%
SNAP210618C000450002021-02-24 12:40PM EST45.0027.420.000.000.00-600.00%
SNAP210618C000460002021-02-23 1:02PM EST46.0026.880.000.000.00-6000.00%
SNAP210618C000470002021-02-23 3:53PM EST47.0025.670.000.000.00-400.00%
SNAP210618C000480002021-02-24 3:11PM EST48.0023.550.000.000.00-1200.00%
SNAP210618C000490002021-02-24 9:46AM EST49.0024.480.000.000.00-7500.00%
SNAP210618C000500002021-02-24 3:55PM EST50.0021.230.000.000.00-13600.00%
SNAP210618C000550002021-02-24 2:36PM EST55.0018.130.000.000.00-14500.00%
SNAP210618C000600002021-02-24 3:41PM EST60.0014.580.000.000.00-10100.00%
SNAP210618C000650002021-02-24 3:41PM EST65.0012.500.000.000.00-32000.00%
SNAP210618C000700002021-02-24 3:58PM EST70.009.600.000.000.00-52400.39%
SNAP210618C000750002021-02-24 3:59PM EST75.008.000.000.000.00-1,81503.13%
SNAP210618C000800002021-02-24 3:44PM EST80.006.200.000.000.00-46806.25%
SNAP210618C000850002021-02-24 3:59PM EST85.005.000.000.000.00-39006.25%
SNAP210618C000900002021-02-24 3:25PM EST90.004.100.000.000.00-261012.50%
SNAP210618C000950002021-02-24 2:53PM EST95.003.500.000.000.00-234012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210618P000100002021-02-17 10:43AM EST10.000.050.010.000.00-200112.50%
SNAP210618P000130002021-02-17 10:46AM EST13.000.060.000.000.00-66050.00%
SNAP210618P000150002021-02-22 12:35PM EST15.000.050.000.000.00-1050.00%
SNAP210618P000180002021-02-22 11:39AM EST18.000.110.000.000.00-20050.00%
SNAP210618P000200002021-02-23 1:06PM EST20.000.080.000.000.00-27050.00%
SNAP210618P000220002021-02-05 11:15AM EST22.000.130.000.000.00-1050.00%
SNAP210618P000250002021-02-09 9:55AM EST25.000.050.000.000.00-1050.00%
SNAP210618P000270002021-01-29 2:01PM EST27.000.790.000.000.00-1025.00%
SNAP210618P000300002021-02-23 12:30PM EST30.000.430.000.000.00-68025.00%
SNAP210618P000310002021-02-17 10:28AM EST31.000.500.000.000.00-3025.00%
SNAP210618P000320002021-02-04 3:23PM EST32.000.870.000.000.00-2025.00%
SNAP210618P000330002021-02-23 1:37PM EST33.000.480.000.000.00-13025.00%
SNAP210618P000340002021-02-08 10:14AM EST34.000.550.000.000.00-3025.00%
SNAP210618P000350002021-02-23 3:41PM EST35.000.530.000.000.00-2025.00%
SNAP210618P000360002021-02-08 1:37PM EST36.000.670.000.000.00-3025.00%
SNAP210618P000370002021-02-23 3:48PM EST37.000.630.000.000.00-5025.00%
SNAP210618P000380002021-02-23 1:45PM EST38.000.900.000.000.00-16025.00%
SNAP210618P000390002021-02-23 11:47AM EST39.001.450.000.000.00-5025.00%
SNAP210618P000400002021-02-23 3:28PM EST40.000.940.000.000.00-6025.00%
SNAP210618P000410002021-02-24 3:53PM EST41.001.010.000.000.00-3025.00%
SNAP210618P000420002021-02-24 3:41PM EST42.001.060.000.000.00-8025.00%
SNAP210618P000430002021-02-24 11:22AM EST43.001.180.000.000.00-69025.00%
SNAP210618P000440002021-02-23 3:49PM EST44.001.050.000.000.00-14012.50%
SNAP210618P000450002021-02-24 10:53AM EST45.001.560.000.000.00-14012.50%
SNAP210618P000460002021-02-17 10:34AM EST46.001.630.000.000.00-1012.50%
SNAP210618P000470002021-02-23 3:29PM EST47.002.000.000.000.00-8012.50%
SNAP210618P000480002021-02-22 3:11PM EST48.002.450.000.000.00-986012.50%
SNAP210618P000490002021-02-22 11:58AM EST49.002.510.000.000.00-361012.50%
SNAP210618P000500002021-02-24 2:05PM EST50.002.530.000.000.00-17012.50%
SNAP210618P000550002021-02-24 3:53PM EST55.003.850.000.000.00-199012.50%
SNAP210618P000600002021-02-24 3:43PM EST60.005.580.000.000.00-26006.25%
SNAP210618P000650002021-02-24 3:13PM EST65.007.700.000.000.00-2603.13%
SNAP210618P000700002021-02-24 3:34PM EST70.0010.150.000.000.00-27600.00%
SNAP210618P000750002021-02-24 12:00PM EST75.0013.100.000.000.00-11400.00%
SNAP210618P000800002021-02-24 11:47AM EST80.0016.550.000.000.00-800.00%
SNAP210618P000850002021-02-24 10:02AM EST85.0019.200.000.000.00-5200.00%
SNAP210618P000900002021-02-24 3:00PM EST90.0024.600.000.000.00-5400.00%
SNAP210618P000950002021-02-22 3:05PM EST95.0032.200.000.000.00-200.00%