Canada Markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.18-0.07 (-0.68%)
At close: 04:00PM EDT
10.15 -0.03 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220916C000010002022-08-02 9:30AM EDT1.008.559.309.400.00-2070509.38%
SNAP220916C000020002022-07-29 10:29AM EDT2.008.208.358.40+0.27+3.40%11359.38%
SNAP220916C000030002022-07-22 1:32PM EDT3.007.057.307.450.00--21271.88%
SNAP220916C000040002022-08-02 2:42PM EDT4.006.006.356.400.00-163213.28%
SNAP220916C000050002022-08-01 9:31AM EDT5.004.905.355.400.00--31168.75%
SNAP220916C000060002022-08-02 9:34AM EDT6.004.384.404.45+0.49+12.60%5101141.80%
SNAP220916C000070002022-08-03 2:43PM EDT7.003.453.453.50+0.42+13.86%13354116.80%
SNAP220916C000080002022-08-03 1:05PM EDT8.002.602.552.58+0.45+20.93%33854996.68%
SNAP220916C000090002022-08-03 3:08PM EDT9.001.761.771.83+0.32+22.22%23523,34087.11%
SNAP220916C000100002022-08-03 3:23PM EDT10.001.141.161.17+0.24+26.67%1,2915,87779.69%
SNAP220916C000110002022-08-03 3:32PM EDT11.000.720.710.73+0.18+33.33%3,3286,82476.56%
SNAP220916C000120002022-08-03 3:35PM EDT12.000.420.410.42+0.11+35.48%2,37111,61674.02%
SNAP220916C000130002022-08-03 3:21PM EDT13.000.260.250.26+0.06+30.00%78011,23275.20%
SNAP220916C000140002022-08-03 3:08PM EDT14.000.160.150.16+0.04+33.33%4786,28276.37%
SNAP220916C000150002022-08-03 2:28PM EDT15.000.100.100.11+0.01+11.11%73111,66979.30%
SNAP220916C000160002022-08-03 1:23PM EDT16.000.070.070.080.00-234,87382.42%
SNAP220916C000170002022-08-02 2:08PM EDT17.000.050.050.060.00-2485,82685.55%
SNAP220916C000180002022-08-03 1:44PM EDT18.000.050.040.05+0.02+66.67%6979,85489.84%
SNAP220916C000190002022-08-01 1:53PM EDT19.000.040.030.04+0.01+33.33%256,19792.19%
SNAP220916C000200002022-08-03 1:03PM EDT20.000.030.030.040.00-1894,29598.44%
SNAP220916C000210002022-08-02 10:34AM EDT21.000.020.020.030.00-132,23499.22%
SNAP220916C000220002022-08-03 1:03PM EDT22.000.020.020.030.00-35,379104.69%
SNAP220916C000230002022-07-28 10:50AM EDT23.000.020.020.030.00--1,585109.38%
SNAP220916C000240002022-08-02 3:58PM EDT24.000.020.020.030.00-153,183114.06%
SNAP220916C000250002022-08-03 12:37PM EDT25.000.030.010.03+0.01+50.00%102,574114.84%
SNAP220916C000260002022-08-01 10:24AM EDT26.000.010.000.030.00--5,810115.63%
SNAP220916C000270002022-08-01 10:14AM EDT27.000.010.000.020.00-11,699112.50%
SNAP220916C000280002022-07-29 12:17PM EDT28.000.020.000.030.00--2,060121.88%
SNAP220916C000290002022-08-01 11:45AM EDT29.000.010.000.030.00--5,604125.00%
SNAP220916C000300002022-08-03 1:35PM EDT30.000.020.010.020.00-1554,820128.13%
SNAP220916C000310002022-07-25 10:07AM EDT31.000.020.000.030.00--2,166132.81%
SNAP220916C000320002022-07-25 10:07AM EDT32.000.020.000.020.00--1,342129.69%
SNAP220916C000330002022-07-22 3:05PM EDT33.000.010.000.020.00--1,367131.25%
SNAP220916C000340002022-07-20 3:35PM EDT34.000.010.000.030.00--856140.63%
SNAP220916C000350002022-08-02 3:08PM EDT35.000.020.000.030.00-36,938143.75%
SNAP220916C000360002022-07-27 12:15PM EDT36.000.010.000.030.00--1,425146.88%
SNAP220916C000370002022-08-02 3:08PM EDT37.000.010.000.020.00-1905143.75%
SNAP220916C000380002022-08-02 11:28AM EDT38.000.010.000.030.00-2497153.13%
SNAP220916C000390002022-08-02 3:41PM EDT39.000.010.000.030.00-13856154.69%
SNAP220916C000400002022-08-03 1:26PM EDT40.000.010.000.010.00-206,182140.63%
SNAP220916C000410002022-08-03 2:39PM EDT41.000.010.000.020.00-153,993153.13%
SNAP220916C000420002022-08-02 12:05PM EDT42.000.010.000.010.00-2478143.75%
SNAP220916C000430002022-07-29 11:31AM EDT43.000.010.000.030.00--922164.06%
SNAP220916C000440002022-07-27 10:30AM EDT44.000.010.000.030.00--2,355165.63%
SNAP220916C000450002022-08-01 9:51AM EDT45.000.010.000.010.00-473,352150.00%
SNAP220916C000460002022-07-29 1:03PM EDT46.000.020.000.010.00--1,230150.00%
SNAP220916C000470002022-07-07 11:42AM EDT47.000.020.000.020.00--1,209165.63%
SNAP220916C000480002022-07-20 2:42PM EDT48.000.040.000.010.00--420156.25%
SNAP220916C000490002022-07-20 2:42PM EDT49.000.030.000.010.00--615156.25%
SNAP220916C000500002022-08-02 1:22PM EDT50.000.010.000.010.00-28,664162.50%
SNAP220916C000550002022-07-29 3:14PM EDT55.000.010.000.010.00-2252,596168.75%
SNAP220916C000600002022-07-21 3:43PM EDT60.000.030.000.010.00-174,459175.00%
SNAP220916C000650002022-07-22 9:51AM EDT65.000.010.000.010.00-21,889181.25%
SNAP220916C000700002022-07-20 11:07AM EDT70.000.020.000.010.00-591,805187.50%
SNAP220916C000750002022-07-29 9:36AM EDT75.000.010.000.010.00-38835193.75%
SNAP220916C000800002022-07-22 12:53PM EDT80.000.020.000.010.00-183,097196.88%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220916P000010002022-07-22 9:59AM EDT1.000.020.000.010.00--11275.00%
SNAP220916P000030002022-07-25 9:30AM EDT3.000.020.000.020.00--14,404156.25%
SNAP220916P000040002022-08-02 1:02PM EDT4.000.010.000.010.00-2,22019,304112.50%
SNAP220916P000050002022-08-03 1:14PM EDT5.000.010.010.03-0.02-66.67%735581104.69%
SNAP220916P000060002022-08-03 3:07PM EDT6.000.030.030.04-0.02-40.00%1799689.06%
SNAP220916P000070002022-08-02 3:13PM EDT7.000.090.080.09-0.02-18.18%161,22180.47%
SNAP220916P000080002022-08-03 2:47PM EDT8.000.200.190.20-0.05-20.00%893,49173.83%
SNAP220916P000090002022-08-03 3:31PM EDT9.000.420.400.42-0.12-22.22%40828,55468.56%
SNAP220916P000100002022-08-03 3:28PM EDT10.000.790.770.79-0.20-20.20%2,4517,36464.45%
SNAP220916P000110002022-08-03 1:56PM EDT11.001.341.321.34-0.19-12.42%3382,20560.74%
SNAP220916P000120002022-08-03 3:07PM EDT12.002.052.032.05-0.35-14.58%256,36256.25%
SNAP220916P000130002022-08-02 1:53PM EDT13.002.942.862.89-0.28-8.70%183,49951.56%
SNAP220916P000140002022-08-03 12:01PM EDT14.003.683.753.80-0.44-10.68%2418,2250.00%
SNAP220916P000150002022-08-02 11:36AM EDT15.004.624.704.75-0.55-10.64%11,9080.00%
SNAP220916P000160002022-08-01 1:17PM EDT16.006.455.655.750.00--2,8560.00%
SNAP220916P000170002022-08-02 12:21PM EDT17.007.066.606.750.00-32,8520.00%
SNAP220916P000180002022-07-27 3:01PM EDT18.008.487.607.750.00--5600.00%
SNAP220916P000190002022-08-03 12:19PM EDT19.008.678.608.70-0.73-7.77%14,6450.00%
SNAP220916P000200002022-08-02 9:30AM EDT20.009.809.609.70-0.70-6.67%193,2540.00%
SNAP220916P000210002022-07-25 11:23AM EDT21.0011.0710.6010.700.00--2,4080.00%
SNAP220916P000220002022-07-22 2:22PM EDT22.0012.0011.6011.700.00--2,6890.00%
SNAP220916P000230002022-07-29 10:49AM EDT23.0013.1512.6012.750.00--1,8580.00%
SNAP220916P000240002022-08-01 1:30PM EDT24.0014.4513.6013.700.00--1330.00%
SNAP220916P000250002022-07-29 9:31AM EDT25.0015.3314.6014.700.00-44870.00%
SNAP220916P000260002022-07-27 2:53PM EDT26.0016.4015.6015.700.00--3,5040.00%
SNAP220916P000270002022-07-29 3:07PM EDT27.0017.2316.6016.700.00--1,5280.00%
SNAP220916P000280002022-07-28 1:46PM EDT28.0018.3517.6017.700.00--1,2790.00%
SNAP220916P000290002022-07-27 2:53PM EDT29.0019.4018.6018.700.00--1,0050.00%
SNAP220916P000300002022-07-28 10:08AM EDT30.0020.6019.6019.700.00-3352610.00%
SNAP220916P000310002022-07-27 2:53PM EDT31.0020.6520.6020.70-0.75-3.50%5461,9800.00%
SNAP220916P000320002022-08-02 11:52AM EDT32.0022.0321.6021.700.00-21590.00%
SNAP220916P000330002022-07-20 2:23PM EDT33.0017.7022.6022.700.00--100.00%
SNAP220916P000340002022-07-28 10:27AM EDT34.0024.6023.6023.750.00--130.00%
SNAP220916P000350002022-07-20 11:33AM EDT35.0019.6424.6024.700.00-14950.00%
SNAP220916P000370002022-07-28 11:32AM EDT37.0027.1526.6026.700.00--400.00%
SNAP220916P000380002022-07-22 1:42PM EDT38.0027.9027.6027.700.00--00.00%
SNAP220916P000390002022-07-26 2:40PM EDT39.0029.3128.6028.700.00--20.00%
SNAP220916P000400002022-07-28 3:08PM EDT40.0030.3029.6029.700.00-3113860.00%
SNAP220916P000410002022-07-28 3:08PM EDT41.0031.3030.6030.750.00--2150.00%
SNAP220916P000420002022-07-29 9:36AM EDT42.0032.5031.6031.700.00--3230.00%
SNAP220916P000430002022-08-03 2:52PM EDT43.0032.7532.6032.70-0.55-1.65%9201,9640.00%
SNAP220916P000440002022-07-28 3:08PM EDT44.0034.3033.6033.700.00--1500.00%
SNAP220916P000450002022-08-03 2:52PM EDT45.0034.7534.6034.65-0.60-1.70%21,2970.00%
SNAP220916P000460002022-07-22 10:05AM EDT46.0035.5035.5535.750.00--100.00%
SNAP220916P000470002022-07-21 3:25PM EDT47.0030.7736.6036.750.00--100.00%
SNAP220916P000480002022-07-22 10:05AM EDT48.0037.5037.6037.700.00--100.00%
SNAP220916P000500002022-08-02 9:53AM EDT50.0040.0039.6039.700.00-910.00%
SNAP220916P000550002022-01-05 4:11PM EDT55.0016.9016.6516.90+3.80+29.01%35720.00%
SNAP220916P000600002021-12-29 11:36AM EDT60.0016.9220.8021.050.00-13370.00%
SNAP220916P000650002022-01-04 2:45PM EDT65.0024.0725.0525.400.00-51,6720.00%
SNAP220916P000700002022-07-28 3:08PM EDT70.0060.3559.6059.700.00-42570.00%
SNAP220916P000750002022-01-04 2:45PM EDT75.0033.1734.3034.700.00-5920.00%
SNAP220916P000800002022-08-02 10:37AM EDT80.0070.1569.6069.750.00-210.00%