Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed 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: 07:35PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121C000030002021-05-24 2:09PM EDT3.0057.2065.5066.200.00-21390.00%
SNAP220121C000050002020-11-10 11:10AM EDT5.0033.830.000.000.00-100.00%
SNAP220121C000080002021-04-26 3:29PM EDT8.0051.9552.0553.150.00-209760.00%
SNAP220121C000100002020-11-10 1:42PM EDT10.0029.000.000.000.00-1500.00%
SNAP220121C000130002021-06-18 10:46AM EDT13.0049.0055.5556.100.00-193,5500.00%
SNAP220121C000150002021-06-23 2:23PM EDT15.0050.1453.5555.050.00-31,2390.00%
SNAP220121C000170002021-06-18 3:20PM EDT17.0047.1251.5552.400.00-48520.00%
SNAP220121C000200002020-11-10 4:55PM EDT20.0019.800.000.000.00-4400.00%
SNAP220121C000220002021-06-23 3:29PM EDT22.0044.3045.7046.950.00-23,0570.00%
SNAP220121C000250002021-06-23 3:35PM EDT25.0041.2543.2544.350.00-197,0680.00%
SNAP220121C000270002021-06-11 10:24AM EDT27.0036.3041.0041.950.00-13,2490.00%
SNAP220121C000300002021-06-24 10:28AM EDT30.0039.0038.7039.80+2.00+5.41%943,7610.00%
SNAP220121C000350002021-06-24 12:29PM EDT35.0033.7033.2534.15+1.53+4.76%928,7190.00%
SNAP220121C000370002021-06-22 12:00PM EDT37.0026.8532.6533.000.00-28250.00%
SNAP220121C000400002021-06-23 1:33PM EDT40.0029.5028.9529.70+3.25+12.38%21,8850.00%
SNAP220121C000420002021-06-24 11:27AM EDT42.0028.0028.0028.25+2.70+10.67%21,5570.00%
SNAP220121C000450002021-06-24 11:26AM EDT45.0025.7025.4025.80+2.27+9.69%111,2620.00%
SNAP220121C000470002021-06-24 11:53AM EDT47.0024.2523.2023.45+3.75+18.29%281,1910.00%
SNAP220121C000500002021-06-24 11:48AM EDT50.0021.8521.7521.95+2.43+12.51%4711,8700.00%
SNAP220121C000550002021-06-24 12:06PM EDT55.0018.1517.2517.55+2.15+13.44%245,3650.00%
SNAP220121C000600002021-06-24 11:30AM EDT60.0014.9015.0515.25+1.80+13.74%8210,4960.00%
SNAP220121C000650002021-06-24 11:41AM EDT65.0012.5512.2512.45+2.05+19.52%9211,6330.00%
SNAP220121C000700002021-06-24 11:43AM EDT70.0010.0610.0010.20+1.61+19.05%4429,30325.34%
SNAP220121C000750002021-06-24 12:12PM EDT75.007.957.507.75+1.25+18.66%828,60428.52%
SNAP220121C000800002021-06-24 12:20PM EDT80.006.276.006.20+0.97+18.30%1574,36432.20%
SNAP220121C000850002021-06-24 11:24AM EDT85.005.205.055.25+1.05+25.30%1811,52936.16%
SNAP220121C000950002021-06-24 11:38AM EDT95.003.453.303.45+0.70+25.45%2303,87539.84%
SNAP220121C001000002021-06-24 9:52AM EDT100.002.632.692.79+0.53+25.24%941,44441.14%
SNAP220121C001050002021-06-24 11:27AM EDT105.002.202.132.23+0.52+30.95%902,38842.04%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121P000030002020-11-09 12:24PM EDT3.000.030.000.000.00-121050.00%
SNAP220121P000050002021-06-24 12:29PM EDT5.000.020.010.03+0.01+100.00%252,866143.75%
SNAP220121P000080002020-11-06 10:55AM EDT8.000.130.000.000.00-4050.00%
SNAP220121P000100002021-06-18 1:32PM EDT10.000.030.020.030.00-23,091109.38%
SNAP220121P000130002021-06-14 9:53AM EDT13.000.010.030.070.00-17,892103.13%
SNAP220121P000150002021-06-24 9:33AM EDT15.000.070.050.07+0.01+16.67%2097,43596.88%
SNAP220121P000170002021-06-23 1:44PM EDT17.000.070.060.080.00-14,04091.41%
SNAP220121P000200002021-06-23 2:37PM EDT20.000.120.090.110.00-16,18385.74%
SNAP220121P000220002021-06-17 2:37PM EDT22.000.160.080.240.00-549485.45%
SNAP220121P000250002021-06-23 3:01PM EDT25.000.180.080.30-0.07-28.00%45,71079.30%
SNAP220121P000270002021-06-10 12:50PM EDT27.000.270.120.310.00-13,96575.68%
SNAP220121P000300002021-06-24 11:23AM EDT30.000.330.280.35-0.02-5.71%1026,03173.29%
SNAP220121P000350002021-06-21 3:49PM EDT35.000.700.510.740.00-24516,16471.48%
SNAP220121P000370002020-11-10 2:11PM EDT37.008.030.000.000.00-43025.00%
SNAP220121P000400002021-06-24 11:14AM EDT40.001.000.971.05-0.17-14.53%311,57068.26%
SNAP220121P000420002021-06-21 12:52PM EDT42.001.561.221.360.00-23,92168.31%
SNAP220121P000450002021-06-24 10:31AM EDT45.001.701.661.72-0.14-7.61%3016,56967.09%
SNAP220121P000470002021-06-24 11:14AM EDT47.002.052.022.23-0.23-10.09%24,09167.64%
SNAP220121P000500002020-11-10 3:23PM EDT50.0016.900.000.000.00-3012.50%
SNAP220121P000550002020-11-10 3:24PM EDT55.0021.000.000.000.00-96012.50%
SNAP220121P000600002021-06-24 11:42AM EDT60.005.905.755.90-0.68-10.33%327,80067.02%
SNAP220121P000650002021-06-24 11:42AM EDT65.008.158.058.20-0.80-8.94%824,20268.41%
SNAP220121P000700002021-06-24 11:14AM EDT70.0010.8410.8011.10-1.01-8.52%2768070.62%
SNAP220121P000750002021-06-23 3:57PM EDT75.0014.2613.9514.30-0.86-5.69%565572.86%
SNAP220121P000800002021-06-23 2:36PM EDT80.0018.7517.3517.600.00-179974.55%
SNAP220121P000850002021-06-14 12:30PM EDT85.0024.8020.9521.200.00-349476.28%
SNAP220121P000900002021-06-24 10:32AM EDT90.0025.0025.0525.35-2.70-9.75%1424279.45%
SNAP220121P000950002021-06-14 9:40AM EDT95.0032.4328.9529.250.00-137680.80%