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
After hours: 07:35PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220121C00003000 | 2021-05-24 2:09PM EDT | 3.00 | 57.20 | 65.50 | 66.20 | 0.00 | - | 2 | 139 | 0.00% |
| SNAP220121C00005000 | 2020-11-10 11:10AM EDT | 5.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220121C00008000 | 2021-04-26 3:29PM EDT | 8.00 | 51.95 | 52.05 | 53.15 | 0.00 | - | 20 | 976 | 0.00% |
| SNAP220121C00010000 | 2020-11-10 1:42PM EDT | 10.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNAP220121C00013000 | 2021-06-18 10:46AM EDT | 13.00 | 49.00 | 55.55 | 56.10 | 0.00 | - | 19 | 3,550 | 0.00% |
| SNAP220121C00015000 | 2021-06-23 2:23PM EDT | 15.00 | 50.14 | 53.55 | 55.05 | 0.00 | - | 3 | 1,239 | 0.00% |
| SNAP220121C00017000 | 2021-06-18 3:20PM EDT | 17.00 | 47.12 | 51.55 | 52.40 | 0.00 | - | 4 | 852 | 0.00% |
| SNAP220121C00020000 | 2020-11-10 4:55PM EDT | 20.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SNAP220121C00022000 | 2021-06-23 3:29PM EDT | 22.00 | 44.30 | 45.70 | 46.95 | 0.00 | - | 2 | 3,057 | 0.00% |
| SNAP220121C00025000 | 2021-06-23 3:35PM EDT | 25.00 | 41.25 | 43.25 | 44.35 | 0.00 | - | 19 | 7,068 | 0.00% |
| SNAP220121C00027000 | 2021-06-11 10:24AM EDT | 27.00 | 36.30 | 41.00 | 41.95 | 0.00 | - | 1 | 3,249 | 0.00% |
| SNAP220121C00030000 | 2021-06-24 10:28AM EDT | 30.00 | 39.00 | 38.70 | 39.80 | +2.00 | +5.41% | 9 | 43,761 | 0.00% |
| SNAP220121C00035000 | 2021-06-24 12:29PM EDT | 35.00 | 33.70 | 33.25 | 34.15 | +1.53 | +4.76% | 9 | 28,719 | 0.00% |
| SNAP220121C00037000 | 2021-06-22 12:00PM EDT | 37.00 | 26.85 | 32.65 | 33.00 | 0.00 | - | 2 | 825 | 0.00% |
| SNAP220121C00040000 | 2021-06-23 1:33PM EDT | 40.00 | 29.50 | 28.95 | 29.70 | +3.25 | +12.38% | 2 | 1,885 | 0.00% |
| SNAP220121C00042000 | 2021-06-24 11:27AM EDT | 42.00 | 28.00 | 28.00 | 28.25 | +2.70 | +10.67% | 2 | 1,557 | 0.00% |
| SNAP220121C00045000 | 2021-06-24 11:26AM EDT | 45.00 | 25.70 | 25.40 | 25.80 | +2.27 | +9.69% | 11 | 1,262 | 0.00% |
| SNAP220121C00047000 | 2021-06-24 11:53AM EDT | 47.00 | 24.25 | 23.20 | 23.45 | +3.75 | +18.29% | 28 | 1,191 | 0.00% |
| SNAP220121C00050000 | 2021-06-24 11:48AM EDT | 50.00 | 21.85 | 21.75 | 21.95 | +2.43 | +12.51% | 47 | 11,870 | 0.00% |
| SNAP220121C00055000 | 2021-06-24 12:06PM EDT | 55.00 | 18.15 | 17.25 | 17.55 | +2.15 | +13.44% | 24 | 5,365 | 0.00% |
| SNAP220121C00060000 | 2021-06-24 11:30AM EDT | 60.00 | 14.90 | 15.05 | 15.25 | +1.80 | +13.74% | 82 | 10,496 | 0.00% |
| SNAP220121C00065000 | 2021-06-24 11:41AM EDT | 65.00 | 12.55 | 12.25 | 12.45 | +2.05 | +19.52% | 92 | 11,633 | 0.00% |
| SNAP220121C00070000 | 2021-06-24 11:43AM EDT | 70.00 | 10.06 | 10.00 | 10.20 | +1.61 | +19.05% | 442 | 9,303 | 25.34% |
| SNAP220121C00075000 | 2021-06-24 12:12PM EDT | 75.00 | 7.95 | 7.50 | 7.75 | +1.25 | +18.66% | 82 | 8,604 | 28.52% |
| SNAP220121C00080000 | 2021-06-24 12:20PM EDT | 80.00 | 6.27 | 6.00 | 6.20 | +0.97 | +18.30% | 157 | 4,364 | 32.20% |
| SNAP220121C00085000 | 2021-06-24 11:24AM EDT | 85.00 | 5.20 | 5.05 | 5.25 | +1.05 | +25.30% | 181 | 1,529 | 36.16% |
| SNAP220121C00095000 | 2021-06-24 11:38AM EDT | 95.00 | 3.45 | 3.30 | 3.45 | +0.70 | +25.45% | 230 | 3,875 | 39.84% |
| SNAP220121C00100000 | 2021-06-24 9:52AM EDT | 100.00 | 2.63 | 2.69 | 2.79 | +0.53 | +25.24% | 94 | 1,444 | 41.14% |
| SNAP220121C00105000 | 2021-06-24 11:27AM EDT | 105.00 | 2.20 | 2.13 | 2.23 | +0.52 | +30.95% | 90 | 2,388 | 42.04% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220121P00003000 | 2020-11-09 12:24PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| SNAP220121P00005000 | 2021-06-24 12:29PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 25 | 2,866 | 143.75% |
| SNAP220121P00008000 | 2020-11-06 10:55AM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP220121P00010000 | 2021-06-18 1:32PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3,091 | 109.38% |
| SNAP220121P00013000 | 2021-06-14 9:53AM EDT | 13.00 | 0.01 | 0.03 | 0.07 | 0.00 | - | 1 | 7,892 | 103.13% |
| SNAP220121P00015000 | 2021-06-24 9:33AM EDT | 15.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 209 | 7,435 | 96.88% |
| SNAP220121P00017000 | 2021-06-23 1:44PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 4,040 | 91.41% |
| SNAP220121P00020000 | 2021-06-23 2:37PM EDT | 20.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 6,183 | 85.74% |
| SNAP220121P00022000 | 2021-06-17 2:37PM EDT | 22.00 | 0.16 | 0.08 | 0.24 | 0.00 | - | 5 | 494 | 85.45% |
| SNAP220121P00025000 | 2021-06-23 3:01PM EDT | 25.00 | 0.18 | 0.08 | 0.30 | -0.07 | -28.00% | 4 | 5,710 | 79.30% |
| SNAP220121P00027000 | 2021-06-10 12:50PM EDT | 27.00 | 0.27 | 0.12 | 0.31 | 0.00 | - | 1 | 3,965 | 75.68% |
| SNAP220121P00030000 | 2021-06-24 11:23AM EDT | 30.00 | 0.33 | 0.28 | 0.35 | -0.02 | -5.71% | 10 | 26,031 | 73.29% |
| SNAP220121P00035000 | 2021-06-21 3:49PM EDT | 35.00 | 0.70 | 0.51 | 0.74 | 0.00 | - | 245 | 16,164 | 71.48% |
| SNAP220121P00037000 | 2020-11-10 2:11PM EDT | 37.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SNAP220121P00040000 | 2021-06-24 11:14AM EDT | 40.00 | 1.00 | 0.97 | 1.05 | -0.17 | -14.53% | 3 | 11,570 | 68.26% |
| SNAP220121P00042000 | 2021-06-21 12:52PM EDT | 42.00 | 1.56 | 1.22 | 1.36 | 0.00 | - | 2 | 3,921 | 68.31% |
| SNAP220121P00045000 | 2021-06-24 10:31AM EDT | 45.00 | 1.70 | 1.66 | 1.72 | -0.14 | -7.61% | 30 | 16,569 | 67.09% |
| SNAP220121P00047000 | 2021-06-24 11:14AM EDT | 47.00 | 2.05 | 2.02 | 2.23 | -0.23 | -10.09% | 2 | 4,091 | 67.64% |
| SNAP220121P00050000 | 2020-11-10 3:23PM EDT | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNAP220121P00055000 | 2020-11-10 3:24PM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SNAP220121P00060000 | 2021-06-24 11:42AM EDT | 60.00 | 5.90 | 5.75 | 5.90 | -0.68 | -10.33% | 32 | 7,800 | 67.02% |
| SNAP220121P00065000 | 2021-06-24 11:42AM EDT | 65.00 | 8.15 | 8.05 | 8.20 | -0.80 | -8.94% | 82 | 4,202 | 68.41% |
| SNAP220121P00070000 | 2021-06-24 11:14AM EDT | 70.00 | 10.84 | 10.80 | 11.10 | -1.01 | -8.52% | 27 | 680 | 70.62% |
| SNAP220121P00075000 | 2021-06-23 3:57PM EDT | 75.00 | 14.26 | 13.95 | 14.30 | -0.86 | -5.69% | 5 | 655 | 72.86% |
| SNAP220121P00080000 | 2021-06-23 2:36PM EDT | 80.00 | 18.75 | 17.35 | 17.60 | 0.00 | - | 1 | 799 | 74.55% |
| SNAP220121P00085000 | 2021-06-14 12:30PM EDT | 85.00 | 24.80 | 20.95 | 21.20 | 0.00 | - | 3 | 494 | 76.28% |
| SNAP220121P00090000 | 2021-06-24 10:32AM EDT | 90.00 | 25.00 | 25.05 | 25.35 | -2.70 | -9.75% | 14 | 242 | 79.45% |
| SNAP220121P00095000 | 2021-06-14 9:40AM EDT | 95.00 | 32.43 | 28.95 | 29.25 | 0.00 | - | 1 | 376 | 80.80% |
© 2021 Verizon Media. All rights reserved.
