Canada Markets close in 1 hr 47 mins

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.79-0.13 (-0.18%)
As of 2:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210730C000500002021-06-24 10:42AM EDT50.0019.0017.9021.00+2.25+13.43%2190.00%
SNAP210730C000565002021-06-17 9:56AM EDT56.507.3012.3513.100.00--210.00%
SNAP210730C000570002021-06-15 10:18AM EDT57.008.3612.7013.250.00--100.00%
SNAP210730C000585002021-06-14 12:08AM EDT58.506.9011.7012.650.00---0.00%
SNAP210730C000590002021-06-23 2:49PM EDT59.0011.2510.7511.65+1.35+13.64%370.00%
SNAP210730C000600002021-06-24 10:49AM EDT60.0010.5010.7511.45+1.73+19.73%122400.00%
SNAP210730C000605002021-06-23 10:09AM EDT60.507.209.1510.200.00-140.00%
SNAP210730C000615002021-06-18 9:43AM EDT61.506.659.2510.350.00-190.00%
SNAP210730C000620002021-06-23 2:06PM EDT62.009.339.2010.20+2.53+37.21%3540.00%
SNAP210730C000625002021-06-18 2:01PM EDT62.506.008.859.750.00-1450.00%
SNAP210730C000635002021-06-24 10:33AM EDT63.508.407.308.00+1.70+25.37%5480.00%
SNAP210730C000640002021-06-24 11:11AM EDT64.008.257.908.55+2.15+35.25%33960.00%
SNAP210730C000645002021-06-24 11:45AM EDT64.508.007.708.15+2.77+52.96%5770.00%
SNAP210730C000650002021-06-24 12:29PM EDT65.007.006.857.20+1.10+18.64%822,1360.00%
SNAP210730C000655002021-06-24 11:59AM EDT65.507.307.257.75+1.55+26.96%19300.00%
SNAP210730C000660002021-06-24 11:15AM EDT66.007.076.607.20+1.72+32.15%39430.00%
SNAP210730C000670002021-06-24 11:59AM EDT67.006.656.356.60+1.75+35.71%71250.00%
SNAP210730C000675002021-06-24 11:58AM EDT67.506.355.856.30+1.45+29.59%68310.00%
SNAP210730C000680002021-06-24 11:02AM EDT68.005.805.856.20+1.50+34.88%501010.00%
SNAP210730C000685002021-06-24 12:01PM EDT68.505.704.755.45+1.43+33.49%184500.00%
SNAP210730C000690002021-06-24 10:09AM EDT69.005.455.405.70+1.49+37.63%140470.00%
SNAP210730C000700002021-06-24 12:10PM EDT70.004.994.805.10+1.28+34.50%20626496.88%
SNAP210730C000750002021-06-24 11:26AM EDT75.003.303.303.45+0.95+40.43%2,312131222.75%
SNAP210730C000800002021-06-24 11:40AM EDT80.002.262.072.23+0.79+53.74%239465263.87%
SNAP210730C000850002021-06-24 11:54AM EDT85.001.401.371.47+0.50+55.56%12138296.48%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210730P000350002021-06-23 3:39PM EDT35.000.050.020.090.00-28621.88%
SNAP210730P000450002021-06-24 11:33AM EDT45.000.200.150.24-0.06-23.08%341522.66%
SNAP210730P000500002021-06-24 11:50AM EDT50.000.420.380.45-0.11-20.75%172,192496.88%
SNAP210730P000540002021-06-23 2:25PM EDT54.000.760.760.86-0.17-18.28%113493.95%
SNAP210730P000550002021-06-24 11:08AM EDT55.000.930.880.95-0.22-19.13%20129489.06%
SNAP210730P000555002021-06-24 9:48AM EDT55.501.020.941.04-0.23-18.40%114489.45%
SNAP210730P000560002021-06-24 11:31AM EDT56.001.061.011.10-0.20-15.87%1014487.50%
SNAP210730P000565002021-06-24 11:13AM EDT56.501.131.091.16-0.29-20.42%117486.13%
SNAP210730P000580002021-06-24 9:56AM EDT58.001.501.371.47-0.30-16.67%944489.45%
SNAP210730P000585002021-06-23 1:58PM EDT58.501.781.491.57-0.18-9.18%212490.82%
SNAP210730P000590002021-06-24 11:59AM EDT59.001.701.681.85-0.58-25.44%1021505.08%
SNAP210730P000600002021-06-24 11:38AM EDT60.001.881.811.91-0.47-20.00%1899491.02%
SNAP210730P000605002021-06-23 12:48PM EDT60.502.861.972.110.00-28497.07%
SNAP210730P000610002021-06-24 10:10AM EDT61.002.262.262.46-0.65-22.34%127515.82%
SNAP210730P000615002021-06-23 2:14PM EDT61.503.142.262.400.00-411500.20%
SNAP210730P000620002021-06-24 9:35AM EDT62.002.552.372.54-0.44-14.72%21449499.22%
SNAP210730P000630002021-06-24 10:23AM EDT63.002.762.773.00-1.29-31.85%3625511.33%
SNAP210730P000635002021-06-24 12:15PM EDT63.502.962.923.15-0.79-21.07%11171510.94%
SNAP210730P000640002021-06-23 3:10PM EDT64.003.473.053.25-0.48-12.15%448507.03%
SNAP210730P000650002021-06-24 11:36AM EDT65.003.503.403.60-0.95-21.35%4670508.20%
SNAP210730P000655002021-06-24 10:49AM EDT65.504.003.653.85-0.55-12.09%22514.06%
SNAP210730P000660002021-06-24 11:07AM EDT66.004.003.854.05-0.83-17.18%98144515.43%
SNAP210730P000670002021-06-24 11:55AM EDT67.004.454.504.75-3.05-40.67%1,7666537.01%
SNAP210730P000675002021-06-24 10:52AM EDT67.504.904.654.80-3.30-40.24%10514529.49%
SNAP210730P000685002021-06-24 11:34AM EDT68.505.155.005.45-2.45-32.24%1613535.35%
SNAP210730P000690002021-06-14 12:08AM EDT69.009.055.205.850.00--14541.02%
SNAP210730P000700002021-06-24 11:52AM EDT70.006.006.256.45-1.40-18.92%8539566.60%