Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.32+0.42 (+0.55%)
At close: 4:02PM EDT
77.16 -0.16 (-0.21%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220617C000250002021-07-23 1:54PM EDT25.0053.9051.8053.900.00-22271.68%
SNAP220617C000300002021-07-23 12:25PM EDT30.0043.6545.6049.750.00-17056.45%
SNAP220617C000350002021-07-23 10:31AM EDT35.0042.7542.9544.400.00-111164.84%
SNAP220617C000400002021-08-04 3:31PM EDT40.0037.9036.5039.950.00-27750.00%
SNAP220617C000450002021-08-04 12:40PM EDT45.0032.0532.9034.800.00-2110757.13%
SNAP220617C000500002021-08-05 3:56PM EDT50.0030.5029.6531.10+2.00+7.02%137952.52%
SNAP220617C000550002021-08-05 10:38AM EDT55.0026.4526.7527.25+1.65+6.65%128953.39%
SNAP220617C000600002021-08-05 9:59AM EDT60.0023.7023.5023.95-0.10-0.42%131,32952.94%
SNAP220617C000650002021-08-05 3:13PM EDT65.0020.7020.5022.35+0.70+3.50%101,10455.30%
SNAP220617C000700002021-08-05 3:41PM EDT70.0018.1017.9519.10-0.10-0.55%72,05253.81%
SNAP220617C000750002021-08-05 2:52PM EDT75.0016.0715.6015.95+0.67+4.35%91,95052.01%
SNAP220617C000800002021-08-05 3:56PM EDT80.0013.7013.5516.00-0.10-0.72%242,74655.59%
SNAP220617C000850002021-08-05 1:17PM EDT85.0011.9011.7012.80+0.40+3.48%1079152.91%
SNAP220617C000900002021-08-05 12:49PM EDT90.0010.3510.1510.40+0.21+2.07%131,95851.42%
SNAP220617C000950002021-08-03 2:01PM EDT95.007.158.659.000.00-117451.06%
SNAP220617C001000002021-08-05 3:11PM EDT100.007.647.557.75+0.42+5.82%44,27951.05%
SNAP220617C001050002021-08-02 1:40PM EDT105.005.656.256.700.00-11250.45%
SNAP220617C001100002021-08-05 9:34AM EDT110.005.005.505.80-0.45-8.26%32550.65%
SNAP220617C001150002021-08-05 2:32PM EDT115.004.954.705.00+0.10+2.06%2613950.46%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220617P000250002021-07-30 10:50AM EDT25.000.380.290.46+0.03+8.57%162767.19%
SNAP220617P000300002021-07-28 3:37PM EDT30.000.650.500.730.00-1086862.94%
SNAP220617P000350002021-08-04 3:09PM EDT35.001.010.871.230.00-112,13660.77%
SNAP220617P000400002021-08-05 2:31PM EDT40.001.501.311.650.00-18,55356.93%
SNAP220617P000450002021-07-29 2:29PM EDT45.002.382.152.460.00-44,07155.75%
SNAP220617P000500002021-08-05 2:44PM EDT50.003.253.203.35-0.70-17.72%2,00013,31553.98%
SNAP220617P000550002021-08-04 12:31PM EDT55.004.854.604.750.00-112,07953.39%
SNAP220617P000600002021-08-05 11:17AM EDT60.006.506.206.50-0.15-2.26%12,67952.71%
SNAP220617P000650002021-07-30 3:02PM EDT65.009.028.258.650.00-710,87852.60%
SNAP220617P000700002021-08-05 3:06PM EDT70.0010.6510.5512.40-0.75-6.58%191,55154.87%
SNAP220617P000750002021-08-03 10:47AM EDT75.0014.8013.2013.550.00-232451.75%
SNAP220617P000800002021-08-03 2:08PM EDT80.0018.5116.0516.900.00-106652.15%
SNAP220617P000850002021-08-03 2:01PM EDT85.0021.9019.2019.650.00-318551.17%
SNAP220617P000900002021-08-03 12:04PM EDT90.0024.6522.6023.000.00-911950.90%
SNAP220617P000950002021-07-23 3:14PM EDT95.0026.4026.1526.60+0.40+1.54%164750.63%
SNAP220617P001000002021-08-04 12:45PM EDT100.0031.9529.8530.350.00-115550.24%
SNAP220617P001100002021-07-27 9:51AM EDT110.0038.7037.6538.350.00-202050.76%