Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time 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
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221021C000010002022-08-04 9:34AM EDT1.009.109.109.25-0.40-4.21%113301.56%
SNAP221021C000020002022-08-04 9:46AM EDT2.008.358.108.300.00-12168.75%
SNAP221021C000030002022-06-21 9:52AM EDT3.009.9013.2513.900.00--10.00%
SNAP221021C000040002022-07-25 1:11PM EDT4.006.106.206.350.00-1620131.25%
SNAP221021C000050002022-08-05 2:43PM EDT5.005.305.255.40-0.13-2.39%3112114.45%
SNAP221021C000060002022-08-04 3:56PM EDT6.004.504.354.500.00-5117104.30%
SNAP221021C000070002022-08-02 10:36AM EDT7.003.303.553.650.00-612298.24%
SNAP221021C000080002022-08-05 2:43PM EDT8.002.802.812.89-0.20-6.67%125592.77%
SNAP221021C000090002022-08-05 3:18PM EDT9.002.172.112.21-0.06-2.69%441,19286.33%
SNAP221021C000100002022-08-05 2:27PM EDT10.001.611.621.67-0.08-4.73%931,55885.06%
SNAP221021C000110002022-08-05 3:47PM EDT11.001.221.201.25-0.06-4.69%29910,58783.59%
SNAP221021C000120002022-08-05 3:17PM EDT12.000.910.880.93-0.05-5.21%1382,01282.81%
SNAP221021C000130002022-08-05 2:44PM EDT13.000.670.660.69-0.05-6.94%1504,41983.01%
SNAP221021C000140002022-08-05 3:55PM EDT14.000.490.490.50-0.03-5.77%772,11582.72%
SNAP221021C000150002022-08-05 3:16PM EDT15.000.370.370.38-0.03-7.50%6316,19883.50%
SNAP221021C000160002022-08-05 3:13PM EDT16.000.290.280.29+0.01+3.57%2032,25284.18%
SNAP221021C000170002022-08-05 3:32PM EDT17.000.210.210.23-0.01-4.55%992,22785.16%
SNAP221021C000180002022-08-05 11:25AM EDT18.000.170.170.18-0.01-5.56%7102,80886.52%
SNAP221021C000190002022-08-05 10:37AM EDT19.000.140.120.15-0.03-17.65%322,40287.11%
SNAP221021C000200002022-08-05 3:46PM EDT20.000.110.110.13-0.01-8.33%841,10589.84%
SNAP221021C000210002022-08-05 3:37PM EDT21.000.100.090.10+0.01+11.11%1552490.63%
SNAP221021C000220002022-08-03 3:59PM EDT22.000.100.080.090.00-2174492.97%
SNAP221021C000230002022-08-03 11:12AM EDT23.000.070.070.080.00-1245994.92%
SNAP221021C000240002022-07-29 12:20PM EDT24.000.070.060.070.00-123896.09%
SNAP221021C000250002022-08-03 10:37AM EDT25.000.050.050.060.00-11,27497.27%
SNAP221021C000260002022-08-04 1:01PM EDT26.000.050.040.060.00-25190899.22%
SNAP221021C000270002022-08-03 11:28AM EDT27.000.060.040.050.00-6992100.78%
SNAP221021C000280002022-08-03 3:44PM EDT28.000.040.040.050.00-422,176103.52%
SNAP221021C000290002022-08-04 10:47AM EDT29.000.040.030.050.00-10641104.69%
SNAP221021C000300002022-08-05 9:30AM EDT30.000.020.030.04-0.02-50.00%17,181105.47%
SNAP221021C000310002022-08-05 2:02PM EDT31.000.040.030.040.00-4676107.81%
SNAP221021C000320002022-08-04 1:53PM EDT32.000.030.030.040.00-10538110.16%
SNAP221021C000330002022-07-22 3:40PM EDT33.000.060.030.040.00-2363112.50%
SNAP221021C000340002022-07-21 9:41AM EDT34.000.160.020.040.00-19352112.50%
SNAP221021C000350002022-07-29 1:01PM EDT35.000.030.020.040.00-114603114.84%
SNAP221021C000360002022-07-27 1:26PM EDT36.000.030.020.030.00-2132114.06%
SNAP221021C000370002022-08-04 10:40AM EDT37.000.020.020.030.00-2632116.41%
SNAP221021C000380002022-08-02 3:07PM EDT38.000.020.020.030.00-1157118.75%
SNAP221021C000390002022-07-26 2:40PM EDT39.000.020.020.030.00-1208120.31%
SNAP221021C000400002022-08-04 3:52PM EDT40.000.030.020.03+0.01+50.00%1493121.88%
SNAP221021C000410002022-07-22 12:27PM EDT41.000.040.020.030.00-1234123.44%
SNAP221021C000420002022-08-01 9:48AM EDT42.000.020.020.030.00-2349125.78%
SNAP221021C000430002022-07-22 11:08AM EDT43.000.030.020.030.00-161127.34%
SNAP221021C000440002022-08-02 10:52AM EDT44.000.030.020.030.00-1251128.91%
SNAP221021C000450002022-08-03 2:45PM EDT45.000.020.020.03-0.01-33.33%1279130.47%
SNAP221021C000460002022-07-22 11:17AM EDT46.000.030.020.030.00-101,200132.03%
SNAP221021C000470002022-08-01 12:37PM EDT47.000.020.020.030.00-21,341133.59%
SNAP221021C000480002022-07-05 3:22PM EDT48.000.030.010.030.00-1176131.25%
SNAP221021C000490002022-07-21 3:56PM EDT49.000.040.020.030.00-4111135.94%
SNAP221021C000500002022-08-03 9:43AM EDT50.000.020.020.030.00-54,422137.50%
SNAP221021C000550002022-08-04 9:51AM EDT55.000.020.010.030.00-1199140.63%
SNAP221021C000600002022-08-05 3:07PM EDT60.000.020.010.02-0.01-33.33%21,495142.19%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221021P000010002022-07-28 10:07AM EDT1.000.020.000.030.00-171231.25%
SNAP221021P000020002022-07-22 12:12PM EDT2.000.030.000.030.00-561162.50%
SNAP221021P000030002022-08-04 3:01PM EDT3.000.020.020.030.00-3,37512,490131.25%
SNAP221021P000040002022-08-04 9:42AM EDT4.000.060.050.060.00-10265117.19%
SNAP221021P000050002022-08-04 10:10AM EDT5.000.100.100.120.00-1333107.03%
SNAP221021P000060002022-08-05 3:05PM EDT6.000.200.200.210.00-712,94298.83%
SNAP221021P000070002022-08-05 3:19PM EDT7.000.370.350.370.00-343,56092.38%
SNAP221021P000080002022-08-05 3:53PM EDT8.000.610.580.620.00-1095,00487.70%
SNAP221021P000090002022-08-05 3:59PM EDT9.000.950.890.97-0.01-1.04%1022,80083.30%
SNAP221021P000100002022-08-05 3:50PM EDT10.001.411.381.420.00-20811,12381.45%
SNAP221021P000110002022-08-05 3:09PM EDT11.002.011.961.99+0.02+1.01%971,55479.88%
SNAP221021P000120002022-08-05 3:44PM EDT12.002.682.642.68+0.06+2.29%18191379.20%
SNAP221021P000130002022-08-05 3:40PM EDT13.003.453.403.45+0.20+6.15%641,28578.71%
SNAP221021P000140002022-08-05 9:32AM EDT14.004.344.204.30+0.23+5.60%11,85978.32%
SNAP221021P000150002022-08-05 9:44AM EDT15.005.145.105.15+0.25+5.11%11,87577.93%
SNAP221021P000160002022-08-03 3:26PM EDT16.005.906.006.100.00-103,46079.30%
SNAP221021P000170002022-07-29 2:04PM EDT17.007.376.957.050.00-12,14780.86%
SNAP221021P000180002022-08-05 2:48PM EDT18.007.957.908.00-0.65-7.56%420080.86%
SNAP221021P000190002022-07-25 11:22AM EDT19.009.188.858.950.00-523778.52%
SNAP221021P000200002022-08-02 9:40AM EDT20.0010.109.859.950.00-1135883.20%
SNAP221021P000210002022-07-22 1:30PM EDT21.0011.0510.8010.900.00-132075.00%
SNAP221021P000220002022-07-26 3:11PM EDT22.0012.3511.8011.900.00-61,75478.91%
SNAP221021P000230002022-08-01 11:29AM EDT23.0013.3012.8012.900.00-1447582.81%
SNAP221021P000240002022-07-19 10:45AM EDT24.0010.5113.8013.900.00-2518185.94%
SNAP221021P000250002022-07-28 1:45PM EDT25.0015.3214.8014.900.00-1189889.06%
SNAP221021P000260002022-07-26 3:08PM EDT26.0016.3315.8015.900.00-4561492.19%
SNAP221021P000270002022-08-02 12:48PM EDT27.0017.0016.7516.900.00-12278.13%
SNAP221021P000280002022-08-01 9:31AM EDT28.0018.2017.8017.900.00-1020498.44%
SNAP221021P000290002022-07-22 12:51PM EDT29.0019.0118.7518.900.00-1084.38%
SNAP221021P000300002022-08-04 10:08AM EDT30.0019.6019.8019.900.00-7724103.13%
SNAP221021P000310002022-07-15 3:18PM EDT31.0017.3220.7520.950.00-3023106.25%
SNAP221021P000320002022-08-05 10:09AM EDT32.0021.7121.7521.90+0.14+0.65%2090.63%
SNAP221021P000330002022-08-03 2:52PM EDT33.0022.6522.7522.900.00-819090.63%
SNAP221021P000340002022-07-28 9:38AM EDT34.0024.2023.8023.850.00-3093.75%
SNAP221021P000350002022-08-03 2:52PM EDT35.0024.6524.7524.900.00-920096.88%
SNAP221021P000360002022-06-14 1:32PM EDT36.0023.9022.7022.950.00-3800.00%
SNAP221021P000370002022-07-28 2:32PM EDT37.0027.4026.7526.950.00-200119.53%
SNAP221021P000380002022-05-26 12:13PM EDT38.0023.2123.2523.400.00-100.00%
SNAP221021P000390002022-07-27 2:53PM EDT39.0029.3528.7528.950.00-400123.44%
SNAP221021P000400002022-07-28 3:54PM EDT40.0030.3329.7529.950.00-11125.00%
SNAP221021P000410002022-05-24 9:58AM EDT41.0027.4427.0527.400.00-500.00%
SNAP221021P000420002022-04-22 9:43AM EDT42.0013.5719.0019.300.00-1480.00%
SNAP221021P000430002022-05-17 11:10AM EDT43.0019.8530.6031.000.00-1000.00%
SNAP221021P000440002022-05-24 12:39PM EDT44.0030.7529.8030.600.00-500.00%
SNAP221021P000450002022-07-26 10:38AM EDT45.0035.2834.7534.950.00-20133.59%
SNAP221021P000460002022-05-12 12:40PM EDT46.0023.3532.5033.000.00-100.00%
SNAP221021P000470002022-05-17 12:24PM EDT47.0023.1534.5535.000.00-200.00%
SNAP221021P000480002022-06-13 9:31AM EDT48.0035.330.000.000.00-220.00%
SNAP221021P000490002022-04-26 10:38AM EDT49.0021.2534.0534.450.00-330.00%
SNAP221021P000500002022-08-02 12:01PM EDT50.0040.1039.7039.900.00-11160.16%
SNAP221021P000550002022-05-26 12:04PM EDT55.0040.1140.1540.700.00-500.00%
SNAP221021P000600002022-06-24 12:58PM EDT60.0045.6049.9050.150.00-21200.20%