Canada Markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.32+0.42 (+0.55%)
At close: 3:59PM EDT
77.20 -0.12 (-0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211015C000250002021-06-24 10:18AM EDT25.0043.5243.8544.25+16.55+61.36%3100.00%
SNAP211015C000300002021-06-09 2:26PM EDT30.0034.2038.0539.050.00-1280.00%
SNAP211015C000350002021-06-21 12:16PM EDT35.0029.1032.9033.700.00-11710.00%
SNAP211015C000450002021-06-24 11:08AM EDT45.0025.0024.7024.95+2.79+12.56%143250.00%
SNAP211015C000500002021-06-24 11:31AM EDT50.0020.4020.2520.60+2.24+12.33%348600.00%
SNAP211015C000550002021-06-24 11:26AM EDT55.0016.3516.0516.45+2.11+14.82%322,4040.00%
SNAP211015C000600002021-06-24 11:12AM EDT60.0012.9012.8012.95+1.93+17.59%4294,1770.00%
SNAP211015C000650002021-06-24 12:27PM EDT65.009.319.209.45+1.12+13.68%3503,6590.00%
SNAP211015C000700002021-06-24 12:40PM EDT70.006.806.757.00+0.75+12.40%5627,0980.00%
SNAP211015C000750002021-06-24 12:39PM EDT75.005.104.955.15+0.65+14.61%12094028.97%
SNAP211015C000800002021-06-24 11:16AM EDT80.004.174.104.20+0.92+28.31%1072,47039.32%
SNAP211015C000850002021-06-24 11:22AM EDT85.003.103.003.15+0.80+34.78%29158743.90%
SNAP211015C000900002021-06-24 12:08PM EDT90.002.302.132.25+0.63+37.72%11549546.28%
SNAP211015C000950002021-06-24 10:58AM EDT95.001.721.441.58+0.47+37.60%1053547.93%
SNAP211015C001000002021-06-24 10:58AM EDT100.001.301.241.33+0.33+34.02%26750351.56%
SNAP211015C001050002021-06-24 10:11AM EDT105.001.010.991.04+0.28+38.36%51,88454.15%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211015P000250002021-06-23 3:54PM EDT25.000.080.060.13-0.01-11.11%1166114.45%
SNAP211015P000300002021-06-23 1:08PM EDT30.000.130.080.160.00-26800100.20%
SNAP211015P000350002021-06-21 11:38AM EDT35.000.300.200.270.00-679094.53%
SNAP211015P000450002021-06-24 11:47AM EDT45.000.780.650.82-0.15-16.13%1124,98185.25%
SNAP211015P000500002021-06-24 12:05PM EDT50.001.391.361.41-0.22-13.66%1712,41584.84%
SNAP211015P000550002021-06-24 11:54AM EDT55.002.342.422.49-0.47-16.73%2627,08885.86%
SNAP211015P000600002021-06-24 12:02PM EDT60.003.804.004.10-0.70-15.56%482,91988.09%
SNAP211015P000650002021-06-24 10:12AM EDT65.005.905.755.90-0.85-12.59%253,58087.78%
SNAP211015P000800002021-06-24 11:12AM EDT80.0015.0014.8515.00-1.50-9.09%123498.63%
SNAP211015P000850002021-06-18 2:43PM EDT85.0020.0018.7018.90-3.00-13.04%195103.50%
SNAP211015P000900002021-06-16 9:47AM EDT90.0024.5922.9523.25-3.32-11.90%145109.74%
SNAP211015P000950002021-06-11 11:18AM EDT95.0032.7027.9028.100.00-535119.06%
SNAP211015P001000002021-04-26 11:00AM EDT100.0041.6539.9040.250.00-2374180.26%