Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.96-0.60 (-1.16%)
At close: 4:00PM EDT

50.99 +0.03 (0.06%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220617C000250002021-05-07 2:00PM EDT25.0030.6525.1529.100.00-61156.81%
SNAP220617C000300002021-05-04 12:24PM EDT30.0024.0022.8023.200.00-21654.15%
SNAP220617C000350002021-05-11 1:57PM EDT35.0020.3419.0019.550.00-18952.31%
SNAP220617C000400002021-05-10 9:30AM EDT40.0017.7516.0016.350.00-16552.09%
SNAP220617C000450002021-05-12 9:32AM EDT45.0014.3513.2513.550.00-87651.28%
SNAP220617C000500002021-05-13 11:51AM EDT50.0010.7010.7011.20-0.70-6.14%1922050.20%
SNAP220617C000550002021-05-13 1:52PM EDT55.008.708.509.25-0.78-8.23%1031051.03%
SNAP220617C000600002021-05-13 2:42PM EDT60.007.597.307.60-0.31-3.92%49342550.59%
SNAP220617C000650002021-05-13 2:42PM EDT65.006.155.906.20-0.21-3.30%1637850.06%
SNAP220617C000700002021-05-13 2:33PM EDT70.004.804.355.05-0.55-10.28%258949.63%
SNAP220617C000750002021-05-10 10:45AM EDT75.003.903.454.100.00-178449.22%
SNAP220617C000800002021-05-10 10:16AM EDT80.003.803.203.350.00-19136249.00%
SNAP220617C000850002021-05-07 10:00AM EDT85.003.692.282.730.00-105548.76%
SNAP220617C000900002021-05-11 1:14PM EDT90.002.352.092.270.00-18848.84%
SNAP220617C000950002021-05-12 12:15PM EDT95.001.751.711.99-0.20-10.26%31949.65%
SNAP220617C001000002021-05-13 1:48PM EDT100.001.501.211.64-0.21-12.28%72,25149.48%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220617P000250002021-05-06 10:00AM EDT25.001.151.031.25+0.07+6.48%353656.49%
SNAP220617P000300002021-05-11 9:30AM EDT30.001.791.912.120.00-210953.94%
SNAP220617P000350002021-05-07 10:06AM EDT35.002.743.253.450.00-137352.60%
SNAP220617P000400002021-05-11 3:28PM EDT40.005.054.955.20+0.65+14.77%207,72351.27%
SNAP220617P000450002021-05-07 3:11PM EDT45.006.247.207.400.00-5503,71750.56%
SNAP220617P000500002021-05-12 12:51PM EDT50.009.809.8010.250.00-21,13050.39%
SNAP220617P000550002021-04-27 10:26AM EDT55.0010.1012.7513.050.00-2087549.92%
SNAP220617P000600002021-05-07 10:27AM EDT60.0014.4116.1016.350.00-136749.26%
SNAP220617P000650002021-05-04 11:16AM EDT65.0018.4519.7020.000.00-2030048.95%
SNAP220617P000700002021-05-03 3:20PM EDT70.0019.6623.5523.850.00-25648.46%
SNAP220617P000750002021-05-06 10:19AM EDT75.0027.2027.5028.000.00-21348.52%
SNAP220617P000800002021-04-07 10:45AM EDT80.0027.5529.0029.400.00-11626.27%
SNAP220617P000850002021-05-04 3:00PM EDT85.0034.4536.2036.550.00-45947.42%
SNAP220617P000900002021-05-05 11:11AM EDT90.0037.2540.7041.800.00-2252.11%
SNAP220617P000950002021-05-05 11:38AM EDT95.0041.7044.9046.300.00-375951.64%
SNAP220617P001000002021-05-13 3:16PM EDT100.0050.1549.5550.65+4.00+8.67%101049.32%