Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.97+15.00 (+23.82%)
At close: 4:05PM EDT
77.75 -0.22 (-0.28%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210917C000300002021-07-23 3:41PM EDT30.0048.0147.4548.40+18.11+60.57%1769139.06%
SNAP210917C000350002021-07-23 2:17PM EDT35.0043.5542.5543.45+16.05+58.36%33679.69%
SNAP210917C000400002021-07-23 3:59PM EDT40.0037.8537.8038.55+14.45+61.75%1513488.18%
SNAP210917C000450002021-07-23 1:02PM EDT45.0033.1532.6033.45+15.45+87.29%2130260.94%
SNAP210917C000500002021-07-23 3:17PM EDT50.0028.1327.8528.40+14.08+100.21%5428858.79%
SNAP210917C000550002021-07-23 3:26PM EDT55.0023.0023.1523.80+12.64+122.01%15675660.60%
SNAP210917C000600002021-07-23 3:59PM EDT60.0018.8018.5519.15+11.77+167.43%8333,26556.10%
SNAP210917C000650002021-07-23 3:48PM EDT65.0014.2514.4014.60+9.66+210.46%1,7365,49952.34%
SNAP210917C000700002021-07-23 3:58PM EDT70.0010.6010.6010.80+7.69+264.26%2,0196,14150.49%
SNAP210917C000750002021-07-23 3:52PM EDT75.007.307.507.70+5.48+301.10%1,3611,60550.68%
SNAP210917C000800002021-07-23 3:59PM EDT80.005.155.155.35+4.04+363.96%5,5181,26550.78%
SNAP210917C000850002021-07-23 3:48PM EDT85.003.483.453.60+2.78+397.14%1,92249150.23%
SNAP210917C000900002021-07-23 3:57PM EDT90.002.262.262.41+1.81+402.22%2,90485950.78%
SNAP210917C000950002021-07-23 3:58PM EDT95.001.521.491.61+1.23+424.14%83511651.64%
SNAP210917C001000002021-07-23 3:59PM EDT100.001.051.011.10+0.86+452.63%1,97135252.93%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210917P000300002021-07-23 3:17PM EDT30.000.050.040.14-0.01-16.67%65850108.20%
SNAP210917P000350002021-07-23 2:01PM EDT35.000.100.060.110.00-3714891.21%
SNAP210917P000400002021-07-23 3:40PM EDT40.000.120.080.12-0.10-45.45%673,45178.91%
SNAP210917P000450002021-07-23 3:25PM EDT45.000.170.130.24-0.33-66.00%6172,93373.05%
SNAP210917P000500002021-07-23 3:48PM EDT50.000.260.250.29-0.79-75.24%6432,36364.94%
SNAP210917P000550002021-07-23 3:50PM EDT55.000.430.430.45-1.73-80.09%6991,32658.74%
SNAP210917P000600002021-07-23 3:59PM EDT60.000.830.800.83-3.07-78.72%1,3366,55954.88%
SNAP210917P000650002021-07-23 3:49PM EDT65.001.571.511.58-4.93-75.85%8791,83652.54%
SNAP210917P000700002021-07-23 3:58PM EDT70.002.792.722.80-7.05-71.65%3,9561,62250.81%
SNAP210917P000750002021-07-23 3:58PM EDT75.004.664.604.70-8.75-65.25%2,55736650.00%
SNAP210917P000800002021-07-23 3:58PM EDT80.007.357.157.35-11.29-60.57%1,34825850.55%
SNAP210917P000850002021-07-23 3:38PM EDT85.0010.5210.4010.80-13.23-55.71%1915850.64%
SNAP210917P000900002021-07-23 3:02PM EDT90.0013.7014.2514.65-15.95-53.79%1325651.64%
SNAP210917P000950002021-07-23 3:41PM EDT95.0018.5018.3019.05-18.00-49.32%1705352.78%
SNAP210917P001000002021-07-23 2:37PM EDT100.0023.3022.9523.45-14.05-37.62%963554.61%