Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.17+0.04 (+0.30%)
At close: 04:00PM EDT
13.13 -0.04 (-0.30%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220715C000010002022-06-16 2:41PM EDT1.0011.1912.1012.200.00--1643.75%
SNAP220715C000050002022-06-02 10:19AM EDT5.009.208.108.200.00--2243.75%
SNAP220715C000060002022-06-07 2:34PM EDT6.009.107.107.200.00--1201.56%
SNAP220715C000070002022-06-15 3:47PM EDT7.006.316.106.250.00-23131.25%
SNAP220715C000080002022-06-30 12:14PM EDT8.005.205.105.250.00-59106.25%
SNAP220715C000085002022-06-24 9:54AM EDT8.505.904.604.750.00-2193.75%
SNAP220715C000090002022-06-29 9:52AM EDT9.004.854.204.250.00-148119.53%
SNAP220715C000095002022-06-30 10:15AM EDT9.503.603.653.800.00-24105.47%
SNAP220715C000100002022-06-30 3:31PM EDT10.003.303.203.300.00-2113299.61%
SNAP220715C000105002022-06-24 10:47AM EDT10.503.752.772.840.00-2698.83%
SNAP220715C000110002022-06-29 10:32AM EDT11.002.952.332.410.00-71,26995.31%
SNAP220715C000115002022-07-01 2:47PM EDT11.501.931.931.99-0.03-1.53%25392.19%
SNAP220715C000120002022-07-01 3:52PM EDT12.001.561.541.61-0.05-3.11%822,51388.28%
SNAP220715C000125002022-07-01 3:28PM EDT12.501.191.201.26-0.05-4.03%217885.16%
SNAP220715C000130002022-07-01 3:55PM EDT13.000.940.910.96-0.03-3.09%1,4722,43983.01%
SNAP220715C000135002022-07-01 3:59PM EDT13.500.700.680.72-0.02-2.78%25773182.23%
SNAP220715C000140002022-07-01 3:59PM EDT14.000.500.490.52-0.04-7.41%7822,65080.86%
SNAP220715C000145002022-07-01 3:59PM EDT14.500.370.340.37-0.03-7.50%861,02879.88%
SNAP220715C000150002022-07-01 3:59PM EDT15.000.250.250.26-0.04-13.79%4627,24480.47%
SNAP220715C000155002022-07-01 3:46PM EDT15.500.160.160.18-0.04-20.00%40694479.69%
SNAP220715C000160002022-07-01 3:57PM EDT16.000.120.110.13-0.03-20.00%7338,43580.47%
SNAP220715C000165002022-07-01 1:08PM EDT16.500.090.080.09-0.03-25.00%333,36581.64%
SNAP220715C000170002022-07-01 3:05PM EDT17.000.050.060.07-0.03-37.50%2,46959,03584.38%
SNAP220715C000175002022-07-01 9:38AM EDT17.500.050.040.05-0.03-37.50%401,85385.16%
SNAP220715C000180002022-07-01 3:00PM EDT18.000.030.030.04-0.02-40.00%3713,67387.50%
SNAP220715C000190002022-07-01 3:26PM EDT19.000.020.020.030.00-224,76293.75%
SNAP220715C000200002022-07-01 3:38PM EDT20.000.020.010.03-0.01-33.33%1597,093101.56%
SNAP220715C000210002022-07-01 12:23PM EDT21.000.020.010.030.00-42,220110.94%
SNAP220715C000220002022-07-01 3:33PM EDT22.000.010.000.02-0.02-66.67%744,596109.38%
SNAP220715C000230002022-07-01 10:43AM EDT23.000.010.010.03-0.01-50.00%12,792128.13%
SNAP220715C000240002022-07-01 3:31PM EDT24.000.010.010.020.00-662,332131.25%
SNAP220715C000250002022-06-30 1:11PM EDT25.000.010.000.020.00-105,794131.25%
SNAP220715C000260002022-07-01 3:03PM EDT26.000.010.000.020.00-31,470137.50%
SNAP220715C000270002022-06-30 2:04PM EDT27.000.010.000.030.00-2757153.13%
SNAP220715C000280002022-07-01 3:45PM EDT28.000.010.000.02-0.01-50.00%383,288150.00%
SNAP220715C000290002022-06-30 10:43AM EDT29.000.020.000.030.00-101,710165.63%
SNAP220715C000300002022-07-01 3:36PM EDT30.000.020.000.02+0.01+100.00%1984,624162.50%
SNAP220715C000310002022-07-01 11:06AM EDT31.000.010.000.030.00-131,188176.56%
SNAP220715C000320002022-07-01 10:32AM EDT32.000.020.000.03+0.01+100.00%25,739181.25%
SNAP220715C000330002022-07-01 1:25PM EDT33.000.010.000.02-0.02-66.67%3041,346178.13%
SNAP220715C000340002022-07-01 3:50PM EDT34.000.020.000.02+0.01+100.00%131,639184.38%
SNAP220715C000350002022-07-01 3:33PM EDT35.000.010.000.020.00-53,997187.50%
SNAP220715C000360002022-07-01 12:59PM EDT36.000.030.000.02+0.02+200.00%203,202193.75%
SNAP220715C000370002022-07-01 3:56PM EDT37.000.010.000.02-0.01-50.00%1515196.88%
SNAP220715C000380002022-07-01 12:09PM EDT38.000.010.000.020.00-10749203.13%
SNAP220715C000390002022-06-22 12:44PM EDT39.000.020.000.020.00-1579206.25%
SNAP220715C000400002022-07-01 12:18PM EDT40.000.010.000.020.00-358,326212.50%
SNAP220715C000410002022-05-27 3:30PM EDT41.000.020.000.030.00-412,051225.00%
SNAP220715C000420002022-06-15 11:50AM EDT42.000.020.000.020.00-100704218.75%
SNAP220715C000430002022-07-01 3:00PM EDT43.000.010.000.02-0.02-66.67%114939221.88%
SNAP220715C000440002022-07-01 1:23PM EDT44.000.010.000.020.00-26841225.00%
SNAP220715C000450002022-07-01 3:30PM EDT45.000.010.000.020.00-45792231.25%
SNAP220715C000460002022-06-17 3:33PM EDT46.000.020.000.020.00-11,163231.25%
SNAP220715C000470002022-06-13 12:41PM EDT47.000.010.000.020.00-2569237.50%
SNAP220715C000480002022-05-24 9:36AM EDT48.000.020.000.000.00-151850.00%
SNAP220715C000490002022-07-01 12:59PM EDT49.000.010.000.02-0.02-66.67%20359243.75%
SNAP220715C000500002022-07-01 3:01PM EDT50.000.010.000.020.00-22,976243.75%
SNAP220715C000550002022-06-22 3:46PM EDT55.000.010.000.010.00-12,544243.75%
SNAP220715C000600002022-07-01 3:48PM EDT60.000.010.000.020.00-11,704275.00%
SNAP220715C000650002022-06-21 3:47PM EDT65.000.010.000.010.00-1647268.75%
SNAP220715C000700002022-05-24 12:58PM EDT70.000.010.000.000.00-461,32750.00%
SNAP220715C000750002022-05-18 10:17AM EDT75.000.010.000.030.00-101,756318.75%
SNAP220715C000800002022-07-01 3:56PM EDT80.000.010.000.010.00-4821300.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220715P000020002022-05-25 3:44PM EDT2.000.030.000.020.00--1396.88%
SNAP220715P000040002022-06-24 10:10AM EDT4.000.010.000.020.00-10256.25%
SNAP220715P000050002022-06-17 3:59PM EDT5.000.020.000.010.00-1131193.75%
SNAP220715P000060002022-06-21 1:25PM EDT6.000.020.000.020.00-2004,685171.88%
SNAP220715P000070002022-06-28 3:32PM EDT7.000.010.000.020.00-9601,695140.63%
SNAP220715P000075002022-06-30 11:21AM EDT7.500.020.010.030.00-240721140.63%
SNAP220715P000080002022-06-30 2:49PM EDT8.000.030.020.030.00-41,417129.69%
SNAP220715P000085002022-07-01 2:09PM EDT8.500.030.030.04-0.02-40.00%5218123.44%
SNAP220715P000090002022-07-01 1:05PM EDT9.000.060.040.06-0.02-25.00%41,912117.19%
SNAP220715P000095002022-07-01 3:58PM EDT9.500.070.070.08+0.01+16.67%5546112.50%
SNAP220715P000100002022-07-01 2:45PM EDT10.000.100.090.11-0.03-23.08%806,395105.47%
SNAP220715P000105002022-07-01 3:33PM EDT10.500.150.140.16-0.03-16.67%30681101.95%
SNAP220715P000110002022-07-01 3:59PM EDT11.000.200.200.21-0.04-16.67%4057,80296.09%
SNAP220715P000115002022-07-01 3:39PM EDT11.500.280.280.31-0.06-17.65%8681,59492.97%
SNAP220715P000120002022-07-01 3:49PM EDT12.000.400.400.42-0.08-16.67%1,2108,72489.06%
SNAP220715P000125002022-07-01 3:57PM EDT12.500.580.560.59-0.06-9.38%42174786.72%
SNAP220715P000130002022-07-01 3:59PM EDT13.000.770.760.78-0.08-9.41%2,1546,52583.40%
SNAP220715P000135002022-07-01 3:44PM EDT13.501.021.011.04-0.12-10.53%64489381.64%
SNAP220715P000140002022-07-01 2:57PM EDT14.001.371.311.36-0.06-4.20%593,31380.86%
SNAP220715P000145002022-07-01 2:45PM EDT14.501.731.661.71-0.10-5.46%1231579.88%
SNAP220715P000150002022-07-01 3:46PM EDT15.002.072.052.11-0.03-1.43%313,44680.08%
SNAP220715P000155002022-07-01 3:51PM EDT15.502.492.462.55+0.75+43.10%141480.47%
SNAP220715P000160002022-07-01 10:26AM EDT16.003.002.903.00-0.02-0.66%272,39180.47%
SNAP220715P000165002022-06-30 9:54AM EDT16.503.503.353.500.00-1383.98%
SNAP220715P000170002022-07-01 2:35PM EDT17.003.973.853.95+0.17+4.47%111,03085.94%
SNAP220715P000175002022-06-28 10:48AM EDT17.503.484.304.450.00-151685.16%
SNAP220715P000180002022-07-01 9:35AM EDT18.004.944.804.95+0.41+9.05%29,86591.41%
SNAP220715P000190002022-07-01 10:28AM EDT19.005.955.755.90+0.76+14.64%83,470112.50%
SNAP220715P000200002022-07-01 3:26PM EDT20.006.936.806.90+0.82+13.42%33,748101.56%
SNAP220715P000210002022-07-01 3:56PM EDT21.007.887.807.90+0.13+1.68%42,265110.94%
SNAP220715P000220002022-07-01 3:02PM EDT22.008.928.808.90+0.17+1.94%221,737120.31%
SNAP220715P000230002022-07-01 2:21PM EDT23.009.959.809.90+0.20+2.05%3814128.13%
SNAP220715P000240002022-06-27 12:11PM EDT24.009.4810.8010.950.00-10801153.13%
SNAP220715P000250002022-06-29 12:54PM EDT25.0011.4411.8011.950.00-41,235161.72%
SNAP220715P000260002022-06-29 3:13PM EDT26.0012.2012.8012.950.00-4208169.53%
SNAP220715P000270002022-07-01 3:23PM EDT27.0013.9513.8013.90+0.10+0.72%81,447157.81%
SNAP220715P000280002022-06-24 10:01AM EDT28.0013.5014.8014.900.00-1331165.63%
SNAP220715P000290002022-07-01 2:55PM EDT29.0015.9115.8015.90-0.55-3.34%5121171.88%
SNAP220715P000300002022-06-30 2:52PM EDT30.0016.9016.8016.900.00-12352178.13%
SNAP220715P000310002022-07-01 2:54PM EDT31.0017.8817.8017.95+0.59+3.41%11,652203.13%
SNAP220715P000320002022-06-22 3:59PM EDT32.0018.9518.8018.950.00-20209.38%
SNAP220715P000330002022-06-27 9:30AM EDT33.0018.1019.8019.900.00-1107193.75%
SNAP220715P000340002022-06-28 2:29PM EDT34.0020.2020.8020.900.00-15102198.44%
SNAP220715P000350002022-07-01 1:08PM EDT35.0022.1021.8021.90+0.33+1.52%202,582203.13%
SNAP220715P000360002022-06-30 11:03AM EDT36.0023.0022.8022.900.00-118209.38%
SNAP220715P000370002022-06-16 3:31PM EDT37.0024.7223.8023.900.00-20214.06%
SNAP220715P000380002022-05-27 9:34AM EDT38.0023.1123.2523.350.00-1500.00%
SNAP220715P000390002022-06-07 10:26AM EDT39.0023.8825.7525.900.00-50262.50%
SNAP220715P000400002022-06-27 3:36PM EDT40.0025.4226.7526.900.00-1075267.19%
SNAP220715P000410002022-05-24 9:30AM EDT41.0026.300.000.000.00-2000.00%
SNAP220715P000420002022-06-08 10:39AM EDT42.0026.4528.7528.900.00-20275.78%
SNAP220715P000430002022-05-31 11:12AM EDT43.0028.5529.6529.800.00-100.00%
SNAP220715P000440002022-05-19 10:51AM EDT44.0021.2331.4531.750.00-11448.83%
SNAP220715P000450002022-06-30 10:57AM EDT45.0031.9531.7531.950.00-3254246.88%
SNAP220715P000460002022-05-24 9:30AM EDT46.0031.500.000.000.00-2000.00%
SNAP220715P000470002022-05-16 3:34PM EDT47.0023.4733.7033.900.00-140296.88%
SNAP220715P000480002022-05-12 3:30PM EDT48.0025.2534.6534.850.00-311256.25%
SNAP220715P000490002022-06-02 10:45AM EDT49.0034.6235.7535.900.00-30304.69%
SNAP220715P000500002022-06-30 3:51PM EDT50.0036.8536.7537.000.00-3978290.63%
SNAP220715P000550002022-06-07 9:53AM EDT55.0039.8541.7541.950.00-20278.13%
SNAP220715P000600002022-06-24 9:51AM EDT60.0045.5546.7546.950.00-20293.75%
SNAP220715P000650002022-06-27 2:27PM EDT65.0052.1051.7551.95+1.67+3.31%12306.25%
SNAP220715P000700002022-06-09 10:02AM EDT70.0055.0556.7556.950.00-10318.75%
SNAP220715P000750002022-06-30 2:27PM EDT75.0061.7561.7561.950.00-231328.13%
SNAP220715P000800002022-04-26 2:43PM EDT80.0050.7565.1065.300.00-600.00%