Canada markets open in 2 hours 20 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.09-0.52 (-4.12%)
At close: 04:04PM EDT
12.08 -0.01 (-0.08%)
Pre-Market: 07:10AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220819C000010002022-08-17 11:36AM EDT1.0010.650.000.000.00-2140.00%
SNAP220819C000020002022-08-17 11:36AM EDT2.009.650.000.000.00-2520.00%
SNAP220819C000030002022-08-15 11:14AM EDT3.009.050.000.000.00-10760.00%
SNAP220819C000040002022-08-16 2:15PM EDT4.008.680.000.000.00-200.00%
SNAP220819C000050002022-08-12 2:53PM EDT5.006.450.000.000.00-9350.00%
SNAP220819C000055002022-08-10 3:00PM EDT5.505.060.000.000.00-230.00%
SNAP220819C000060002022-08-17 10:47AM EDT6.005.850.000.000.00-170.00%
SNAP220819C000065002022-07-26 2:27PM EDT6.503.250.000.000.00--30.00%
SNAP220819C000070002022-08-16 10:01AM EDT7.005.050.000.000.00-32070.00%
SNAP220819C000075002022-08-11 11:07AM EDT7.503.790.000.000.00-8550.00%
SNAP220819C000080002022-08-17 9:47AM EDT8.004.100.000.000.00-16160.00%
SNAP220819C000085002022-08-17 2:47PM EDT8.503.690.000.000.00-231430.00%
SNAP220819C000090002022-08-17 3:31PM EDT9.003.090.000.000.00-251,2270.00%
SNAP220819C000095002022-08-17 2:09PM EDT9.502.600.000.000.00-501,1030.00%
SNAP220819C000100002022-08-17 3:50PM EDT10.002.080.000.000.00-8556,8450.00%
SNAP220819C000105002022-08-17 3:47PM EDT10.501.600.000.000.00-4869,1040.00%
SNAP220819C000110002022-08-17 3:58PM EDT11.001.060.000.000.00-1,1884,9330.00%
SNAP220819C000115002022-08-17 3:59PM EDT11.500.650.000.000.00-3,6208,0190.00%
SNAP220819C000120002022-08-17 3:59PM EDT12.000.320.000.000.00-24,60822,8580.00%
SNAP220819C000125002022-08-17 3:59PM EDT12.500.150.000.000.00-21,70424,70312.50%
SNAP220819C000130002022-08-17 3:59PM EDT13.000.070.000.000.00-10,44511,43925.00%
SNAP220819C000135002022-08-17 3:59PM EDT13.500.050.000.000.00-7,35614,76250.00%
SNAP220819C000140002022-08-17 3:56PM EDT14.000.020.000.000.00-1,472050.00%
SNAP220819C000145002022-08-17 3:46PM EDT14.500.020.000.000.00-40829,96850.00%
SNAP220819C000150002022-08-17 3:54PM EDT15.000.020.000.000.00-8805,66250.00%
SNAP220819C000155002022-08-17 11:30AM EDT15.500.010.000.000.00-162,20450.00%
SNAP220819C000160002022-08-17 2:32PM EDT16.000.020.000.000.00-1634,99250.00%
SNAP220819C000165002022-08-17 10:51AM EDT16.500.010.000.000.00-21,69550.00%
SNAP220819C000170002022-08-17 2:27PM EDT17.000.010.000.000.00-103,49150.00%
SNAP220819C000175002022-08-17 9:56AM EDT17.500.010.000.000.00-81,00550.00%
SNAP220819C000180002022-08-17 3:52PM EDT18.000.010.000.000.00-35,27950.00%
SNAP220819C000185002022-08-17 9:45AM EDT18.500.010.000.000.00-1199050.00%
SNAP220819C000190002022-08-17 2:46PM EDT19.000.010.000.000.00-44,02450.00%
SNAP220819C000195002022-08-16 2:50PM EDT19.500.010.000.000.00-310,35250.00%
SNAP220819C000200002022-08-16 2:27PM EDT20.000.010.000.000.00-68,66850.00%
SNAP220819C000210002022-08-16 9:59AM EDT21.000.010.000.000.00-21,49150.00%
SNAP220819C000220002022-08-15 2:53PM EDT22.000.030.000.000.00-191,11750.00%
SNAP220819C000230002022-08-15 11:48AM EDT23.000.020.000.000.00-258350.00%
SNAP220819C000240002022-08-16 2:27PM EDT24.000.010.000.000.00-7050.00%
SNAP220819C000250002022-08-08 12:44PM EDT25.000.010.000.000.00-61,79850.00%
SNAP220819C000260002022-07-29 12:55PM EDT26.000.010.000.000.00-2322250.00%
SNAP220819C000270002022-08-15 10:46AM EDT27.000.010.000.000.00-20050.00%
SNAP220819C000300002022-08-16 12:56PM EDT30.000.010.000.000.00-911350.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220819P000030002022-08-15 11:27AM EDT3.000.010.000.000.00-1950.00%
SNAP220819P000040002022-07-22 2:57PM EDT4.000.010.000.000.00-164,08050.00%
SNAP220819P000050002022-08-09 2:17PM EDT5.000.020.000.000.00-52,73050.00%
SNAP220819P000055002022-08-15 11:11AM EDT5.500.030.000.000.00-113050.00%
SNAP220819P000060002022-08-16 9:38AM EDT6.000.010.000.000.00-401,81650.00%
SNAP220819P000065002022-08-11 1:48PM EDT6.500.010.000.000.00-158150.00%
SNAP220819P000070002022-08-15 11:53AM EDT7.000.010.000.000.00-219,29050.00%
SNAP220819P000075002022-08-12 11:42AM EDT7.500.010.000.000.00-1254350.00%
SNAP220819P000080002022-08-17 9:53AM EDT8.000.010.000.000.00-118,69850.00%
SNAP220819P000085002022-08-16 12:51PM EDT8.500.010.000.000.00-587,08050.00%
SNAP220819P000090002022-08-17 2:26PM EDT9.000.010.000.000.00-17810,43450.00%
SNAP220819P000095002022-08-17 2:08PM EDT9.500.010.000.000.00-1327,83650.00%
SNAP220819P000100002022-08-17 3:54PM EDT10.000.010.000.000.00-3439,88750.00%
SNAP220819P000105002022-08-17 3:55PM EDT10.500.020.000.000.00-2326,64850.00%
SNAP220819P000110002022-08-17 3:59PM EDT11.000.020.000.000.00-2,5276,99250.00%
SNAP220819P000115002022-08-17 3:54PM EDT11.500.090.000.000.00-7,0137,43525.00%
SNAP220819P000120002022-08-17 3:59PM EDT12.000.240.000.000.00-5,8634,7533.13%
SNAP220819P000125002022-08-17 3:59PM EDT12.500.600.000.000.00-5,1583,2960.00%
SNAP220819P000130002022-08-17 3:16PM EDT13.001.000.000.000.00-6796,2110.00%
SNAP220819P000135002022-08-17 3:50PM EDT13.501.480.000.000.00-2372660.00%
SNAP220819P000140002022-08-17 3:16PM EDT14.001.950.000.000.00-2191,9780.00%
SNAP220819P000145002022-08-17 2:41PM EDT14.502.240.000.000.00-55660.00%
SNAP220819P000150002022-08-17 3:01PM EDT15.002.850.000.000.00-3751,1980.00%
SNAP220819P000155002022-08-17 11:52AM EDT15.503.750.000.000.00-102210.00%
SNAP220819P000160002022-08-17 2:40PM EDT16.003.750.000.000.00-151,8910.00%
SNAP220819P000165002022-08-17 12:06PM EDT16.504.750.000.000.00-93750.00%
SNAP220819P000170002022-08-17 2:28PM EDT17.004.820.000.000.00-31230.00%
SNAP220819P000175002022-08-17 10:56AM EDT17.505.750.000.000.00-182420.00%
SNAP220819P000180002022-08-17 3:54PM EDT18.005.950.000.000.00-1410.00%
SNAP220819P000185002022-08-15 9:36AM EDT18.506.500.000.000.00-100.00%
SNAP220819P000190002022-08-12 10:00AM EDT19.007.700.000.000.00-1110.00%
SNAP220819P000195002022-08-12 9:50AM EDT19.508.150.000.000.00-15230.00%
SNAP220819P000200002022-08-16 1:13PM EDT20.007.310.000.000.00-1390.00%
SNAP220819P000210002022-07-25 11:20AM EDT21.0011.110.000.000.00-440.00%
SNAP220819P000220002022-08-10 10:33AM EDT22.0011.300.000.000.00-340.00%
SNAP220819P000230002022-08-15 10:04AM EDT23.0011.000.000.000.00-120.00%
SNAP220819P000240002022-08-12 10:10AM EDT24.0012.550.000.000.00-220.00%
SNAP220819P000250002022-08-12 1:03PM EDT25.0013.600.000.000.00-100.00%
SNAP220819P000260002022-08-02 12:10PM EDT26.0016.040.000.000.00-400.00%
SNAP220819P000270002022-08-11 9:46AM EDT27.0016.000.000.000.00-770.00%
SNAP220819P000300002022-08-10 9:49AM EDT30.0019.200.000.000.00-200.00%