Canada markets open in 2 hours 7 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.51-2.16 (-3.24%)
At close: 4:00PM EST

65.34 +0.83 (1.29%)
Pre-Market: 7:23AM EST

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121C000030002021-02-05 1:35PM EST3.0058.400.000.000.00-31450.00%
SNAP220121C000050002021-02-25 1:59PM EST5.0060.500.000.000.00-24830.00%
SNAP220121C000080002021-02-25 10:56AM EST8.0060.000.000.000.00-11,2280.00%
SNAP220121C000100002021-03-01 12:35PM EST10.0056.120.000.000.00-122,4720.00%
SNAP220121C000130002021-02-23 12:15PM EST13.0045.850.000.000.00-13,9180.00%
SNAP220121C000150002021-03-02 2:50PM EST15.0050.700.000.000.00-11,3270.00%
SNAP220121C000170002021-03-02 12:48PM EST17.0049.250.000.000.00-29960.00%
SNAP220121C000200002021-03-01 12:25PM EST20.0048.500.000.000.00-54,1410.00%
SNAP220121C000220002021-03-02 1:21PM EST22.0044.500.000.000.00-103,0970.00%
SNAP220121C000250002021-03-02 1:18PM EST25.0041.050.000.000.00-47,2120.00%
SNAP220121C000270002021-03-02 1:21PM EST27.0039.350.000.000.00-43,2610.00%
SNAP220121C000300002021-03-02 10:17AM EST30.0037.000.000.000.00-643,8720.00%
SNAP220121C000350002021-03-01 2:47PM EST35.0033.000.000.000.00-529,8160.00%
SNAP220121C000370002021-03-01 2:46PM EST37.0031.300.000.000.00-37670.00%
SNAP220121C000400002021-03-02 1:17PM EST40.0029.510.000.000.00-72,4960.00%
SNAP220121C000420002021-02-26 11:45AM EST42.0027.100.000.000.00-11,4440.00%
SNAP220121C000450002021-03-02 1:17PM EST45.0025.930.000.000.00-18290.00%
SNAP220121C000470002021-02-24 9:44AM EST47.0029.150.000.000.00-113170.00%
SNAP220121C000500002021-03-02 3:56PM EST50.0021.090.000.000.00-27312,4160.00%
SNAP220121C000550002021-03-02 2:56PM EST55.0019.180.000.000.00-144,1560.00%
SNAP220121C000600002021-03-02 2:14PM EST60.0015.950.000.000.00-105,1020.00%
SNAP220121C000650002021-03-02 3:55PM EST65.0014.000.000.000.00-478,9120.20%
SNAP220121C000700002021-03-02 2:14PM EST70.0012.000.000.000.00-203,4831.56%
SNAP220121C000750002021-03-02 12:49PM EST75.0011.350.000.000.00-36,1063.13%
SNAP220121C000800002021-03-02 3:58PM EST80.009.150.000.000.00-2203,1686.25%
SNAP220121C000850002021-03-02 3:34PM EST85.008.250.000.000.00-471,4566.25%
SNAP220121C000900002021-03-02 3:22PM EST90.007.050.000.000.00-216796.25%
SNAP220121C000950002021-03-02 3:54PM EST95.006.010.000.000.00-123,4986.25%
SNAP220121C001000002021-03-02 2:47PM EST100.005.500.000.000.00-101,01312.50%
SNAP220121C001050002021-03-02 2:00PM EST105.005.140.000.000.00-38541012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121P000030002021-02-26 9:31AM EST3.000.030.000.000.00-62,00450.00%
SNAP220121P000050002021-02-26 3:44PM EST5.000.050.000.000.00-22,65650.00%
SNAP220121P000080002021-02-23 12:17PM EST8.000.050.000.000.00-376850.00%
SNAP220121P000100002021-02-25 10:59AM EST10.000.120.000.000.00-42,97450.00%
SNAP220121P000130002021-02-23 10:24AM EST13.000.150.000.000.00-410,86525.00%
SNAP220121P000150002021-02-24 9:41AM EST15.000.200.000.000.00-56,29625.00%
SNAP220121P000170002021-03-02 3:26PM EST17.000.290.000.000.00-14,17425.00%
SNAP220121P000200002021-02-26 3:32PM EST20.000.400.000.000.00-15,65325.00%
SNAP220121P000220002021-02-26 11:39AM EST22.000.470.000.000.00-1148625.00%
SNAP220121P000250002021-02-25 1:24PM EST25.000.850.000.000.00-43,21425.00%
SNAP220121P000270002021-02-25 11:10AM EST27.001.090.000.000.00-13,80725.00%
SNAP220121P000300002021-03-02 12:43PM EST30.001.300.000.000.00-321,98012.50%
SNAP220121P000350002021-02-26 12:47PM EST35.002.150.000.000.00-714,83412.50%
SNAP220121P000370002021-02-23 10:46AM EST37.003.120.000.000.00-16,61312.50%
SNAP220121P000400002021-03-01 2:43PM EST40.003.250.000.000.00-18,81812.50%
SNAP220121P000420002021-02-26 12:46PM EST42.003.800.000.000.00-22,62012.50%
SNAP220121P000450002021-03-02 1:57PM EST45.004.750.000.000.00-12,7906.25%
SNAP220121P000470002021-02-26 10:57AM EST47.005.800.000.000.00-12,4406.25%
SNAP220121P000500002021-02-26 3:35PM EST50.006.450.000.000.00-113,4176.25%
SNAP220121P000550002021-03-02 2:00PM EST55.008.600.000.000.00-1333,9793.13%
SNAP220121P000600002021-03-02 2:51PM EST60.0011.080.000.000.00-5003,3531.56%
SNAP220121P000650002021-03-01 12:08PM EST65.0013.850.000.000.00-504,3280.00%
SNAP220121P000700002021-02-26 11:58AM EST70.0017.430.000.000.00-28070.00%
SNAP220121P000750002021-03-01 1:59PM EST75.0020.420.000.000.00-101650.00%
SNAP220121P000800002021-03-01 1:59PM EST80.0023.980.000.000.00-107200.00%
SNAP220121P000850002021-02-25 2:01PM EST85.0028.270.000.000.00-124390.00%
SNAP220121P000900002021-03-01 3:57PM EST90.0031.250.000.000.00-21470.00%
SNAP220121P000950002021-03-01 12:25PM EST95.0035.500.000.000.00-23540.00%
SNAP220121P001000002021-02-25 9:47AM EST100.0036.550.000.000.00--40.00%
SNAP220121P001050002021-02-25 1:09PM EST105.0044.450.000.000.00--130.00%