Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.70+2.11 (+4.01%)
At close: 4:00PM EDT

54.63 -0.07 (-0.13%)
After hours: 6:33PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121C000030002021-05-04 2:33PM EDT3.0050.7050.0053.450.00-7141137.50%
SNAP220121C000050002021-03-24 10:30AM EDT5.0048.9055.1057.150.00-24810.00%
SNAP220121C000080002021-04-26 3:29PM EDT8.0051.9544.6048.400.00-201,186196.97%
SNAP220121C000100002021-04-23 3:49PM EDT10.0051.0042.5546.550.00-202,146176.86%
SNAP220121C000130002021-05-04 3:38PM EDT13.0039.0039.7043.650.00-13,561151.42%
SNAP220121C000150002021-05-05 2:37PM EDT15.0039.9038.1041.350.00-21,26460.16%
SNAP220121C000170002021-04-27 11:09AM EDT17.0035.8636.8039.000.00-1086372.85%
SNAP220121C000200002021-04-29 1:03PM EDT20.0041.8333.7536.600.00-244,06474.76%
SNAP220121C000220002021-05-06 1:04PM EDT22.0030.5532.7033.250.00-13,07261.23%
SNAP220121C000250002021-05-07 3:17PM EDT25.0030.1929.2531.30+2.10+7.48%357,09462.40%
SNAP220121C000270002021-05-05 12:08PM EDT27.0029.3527.2529.350.00-13,25757.62%
SNAP220121C000300002021-05-06 3:09PM EDT30.0023.0024.5526.000.00-343,81262.09%
SNAP220121C000350002021-05-05 12:50PM EDT35.0021.6021.2021.65+1.93+9.81%2028,85354.27%
SNAP220121C000370002021-05-04 3:00PM EDT37.0019.6419.6519.900.00-177352.86%
SNAP220121C000400002021-05-07 11:41AM EDT40.0018.0017.1517.70+2.15+13.56%172,11851.10%
SNAP220121C000420002021-05-06 10:42AM EDT42.0016.4015.9516.30+1.50+10.07%11,48151.48%
SNAP220121C000450002021-05-07 9:43AM EDT45.0014.6614.0014.35+1.76+13.64%391550.90%
SNAP220121C000470002021-05-07 2:23PM EDT47.0012.9012.8013.15-0.90-6.52%229450.59%
SNAP220121C000500002021-05-07 1:03PM EDT50.0011.3811.2011.50+1.28+12.67%8412,03050.33%
SNAP220121C000550002021-05-07 2:12PM EDT55.008.708.809.15+0.80+10.13%715,26550.73%
SNAP220121C000600002021-05-07 3:26PM EDT60.007.056.857.20+0.75+11.90%30411,09450.21%
SNAP220121C000650002021-05-07 3:53PM EDT65.005.455.305.55+0.45+9.00%2,4609,78549.38%
SNAP220121C000700002021-05-07 3:31PM EDT70.004.254.054.30+0.55+14.86%2,5666,42249.04%
SNAP220121C000750002021-05-07 3:25PM EDT75.003.253.103.35+0.46+16.49%1948,85748.96%
SNAP220121C000800002021-05-07 3:38PM EDT80.002.502.172.58+0.33+15.21%134,96848.73%
SNAP220121C000850002021-05-07 10:05AM EDT85.002.121.662.05+0.45+26.95%51,18049.07%
SNAP220121C000900002021-05-07 3:46PM EDT90.001.451.271.49+0.12+9.02%97,43848.07%
SNAP220121C000950002021-05-07 12:03PM EDT95.001.320.961.28+0.28+26.92%134,17349.39%
SNAP220121C001000002021-05-07 11:19AM EDT100.001.020.761.07+0.18+21.43%1281,26350.17%
SNAP220121C001050002021-05-06 3:17PM EDT105.000.680.670.810.00-1532,13749.71%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220121P000030002021-04-28 3:24PM EDT3.000.020.000.030.00-52,004129.69%
SNAP220121P000050002021-04-29 10:42AM EDT5.000.040.010.050.00-302,866114.06%
SNAP220121P000080002021-04-26 3:51PM EDT8.000.040.020.040.00-173091.02%
SNAP220121P000100002021-05-07 3:00PM EDT10.000.050.040.070.00-103,15786.72%
SNAP220121P000130002021-05-06 9:30AM EDT13.000.070.050.110.00-207,89277.15%
SNAP220121P000150002021-05-07 10:53AM EDT15.000.100.110.14-0.01-9.09%3836,63274.41%
SNAP220121P000170002021-05-04 9:32AM EDT17.000.140.040.220.00-34,04267.97%
SNAP220121P000200002021-05-07 10:47AM EDT20.000.200.220.32-0.02-9.09%25,54466.89%
SNAP220121P000220002021-05-06 10:55AM EDT22.000.290.210.34-0.10-25.64%349561.28%
SNAP220121P000250002021-05-07 1:09PM EDT25.000.470.310.53+0.01+2.17%43,52658.25%
SNAP220121P000270002021-05-07 2:51PM EDT27.000.610.510.69-0.14-18.67%103,82157.67%
SNAP220121P000300002021-05-06 9:30AM EDT30.001.150.830.930.00-1325,84055.52%
SNAP220121P000350002021-05-07 2:17PM EDT35.001.631.551.68-0.45-21.63%215,72053.05%
SNAP220121P000370002021-05-06 11:19AM EDT37.002.591.732.110.00-497,27951.32%
SNAP220121P000400002021-05-07 11:47AM EDT40.002.882.682.95-0.54-15.79%710,57951.88%
SNAP220121P000420002021-05-07 1:20PM EDT42.003.353.303.50-0.10-2.90%383,19351.32%
SNAP220121P000450002021-05-07 2:40PM EDT45.004.454.304.45-1.03-18.80%43616,12450.24%
SNAP220121P000470002021-05-07 1:14PM EDT47.005.145.105.30-0.86-14.33%2522,78150.12%
SNAP220121P000500002021-05-07 3:11PM EDT50.006.706.456.70-0.90-11.84%1,93914,31950.65%
SNAP220121P000550002021-05-07 2:24PM EDT55.009.309.009.30-1.20-11.43%1,79410,29649.92%
SNAP220121P000600002021-05-07 1:41PM EDT60.0012.0012.0512.30-1.90-13.67%1,8005,58249.15%
SNAP220121P000650002021-05-07 1:31PM EDT65.0015.4315.4515.75-2.07-11.83%44,14148.85%
SNAP220121P000700002021-05-06 3:02PM EDT70.0021.1819.2019.400.00-868847.89%
SNAP220121P000750002021-05-07 1:33PM EDT75.0023.0523.0523.45-2.46-9.64%121947.73%
SNAP220121P000800002021-05-07 1:34PM EDT80.0027.2527.2527.70-2.25-7.63%1576147.50%
SNAP220121P000850002021-05-07 1:29PM EDT85.0031.7531.7532.15-2.60-7.57%149247.52%
SNAP220121P000900002021-05-06 1:03PM EDT90.0039.0036.3536.650.00-314446.83%
SNAP220121P000950002021-05-06 1:20PM EDT95.0043.9539.6041.400.00-135747.58%
SNAP220121P001000002021-05-04 3:00PM EDT100.0046.7044.2046.200.00-14048.24%
SNAP220121P001050002021-04-26 3:35PM EDT105.0046.3549.0052.400.00-487163.14%