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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221118C000010002022-08-04 3:31PM EDT1.009.309.109.250.00-519257.81%
SNAP221118C000020002022-08-03 10:01AM EDT2.008.248.158.250.00-812143.75%
SNAP221118C000030002022-07-28 9:35AM EDT3.006.867.157.300.00-128124.22%
SNAP221118C000040002022-08-02 9:35AM EDT4.005.806.206.350.00-17112.50%
SNAP221118C000050002022-08-04 3:33PM EDT5.005.465.355.450.00-446109.38%
SNAP221118C000060002022-08-05 10:11AM EDT6.004.604.504.60-0.05-1.08%452102.34%
SNAP221118C000070002022-08-04 11:39AM EDT7.003.703.703.800.00-1015795.51%
SNAP221118C000080002022-08-05 2:27PM EDT8.002.972.983.05-0.15-4.81%7218889.45%
SNAP221118C000090002022-08-04 2:11PM EDT9.002.282.362.42-0.12-5.00%12,34685.84%
SNAP221118C000100002022-08-05 3:44PM EDT10.001.861.851.89-0.05-2.62%3952,21483.50%
SNAP221118C000110002022-08-05 3:42PM EDT11.001.431.421.46-0.08-5.30%1849,51481.45%
SNAP221118C000120002022-08-05 3:58PM EDT12.001.111.081.12-0.06-5.13%1311,34279.98%
SNAP221118C000130002022-08-05 3:44PM EDT13.000.850.840.90-0.03-3.41%591,52780.66%
SNAP221118C000140002022-08-05 3:52PM EDT14.000.650.650.68-0.05-7.14%391,18580.08%
SNAP221118C000150002022-08-05 3:50PM EDT15.000.510.500.56-0.05-8.93%18918,33080.86%
SNAP221118C000160002022-08-05 3:09PM EDT16.000.410.400.43-0.01-2.38%352,40581.05%
SNAP221118C000170002022-08-05 2:34PM EDT17.000.330.310.330.00-1633,28180.76%
SNAP221118C000180002022-08-05 11:58AM EDT18.000.270.250.270.00-971,53381.64%
SNAP221118C000190002022-08-05 3:49PM EDT19.000.210.210.22-0.03-12.50%152,37582.81%
SNAP221118C000200002022-08-05 3:54PM EDT20.000.180.170.190.00-3031,48983.79%
SNAP221118C000210002022-08-05 3:56PM EDT21.000.150.140.160.00-104,67184.77%
SNAP221118C000220002022-08-04 12:02PM EDT22.000.120.120.130.00-1774885.35%
SNAP221118C000230002022-08-05 3:38PM EDT23.000.110.110.12-0.02-15.38%12,07987.50%
SNAP221118C000240002022-08-04 1:46PM EDT24.000.100.090.100.00-159987.89%
SNAP221118C000250002022-08-05 3:56PM EDT25.000.090.080.09+0.01+12.50%205,74589.06%
SNAP221118C000260002022-08-03 11:48AM EDT26.000.090.070.080.00-135190.23%
SNAP221118C000270002022-08-04 3:11PM EDT27.000.070.040.080.00-161789.84%
SNAP221118C000280002022-07-29 1:15PM EDT28.000.050.060.070.00-101,08293.36%
SNAP221118C000290002022-08-03 2:23PM EDT29.000.070.050.070.00-41,30894.92%
SNAP221118C000300002022-08-02 2:51PM EDT30.000.050.050.060.00-13,64096.09%
SNAP221118C000310002022-07-28 1:51PM EDT31.000.040.050.060.00-166098.44%
SNAP221118C000320002022-08-03 10:47AM EDT32.000.050.040.060.00-2463799.22%
SNAP221118C000330002022-07-22 10:26AM EDT33.000.050.040.050.00-3126399.61%
SNAP221118C000340002022-08-01 10:46AM EDT34.000.040.040.050.00-50434101.56%
SNAP221118C000350002022-08-05 9:37AM EDT35.000.040.040.05-0.01-20.00%5514103.91%
SNAP221118C000360002022-07-27 1:53PM EDT36.000.040.030.050.00-100512103.91%
SNAP221118C000370002022-07-25 11:04AM EDT37.000.050.030.040.00-2189103.91%
SNAP221118C000380002022-08-04 9:47AM EDT38.000.030.030.040.00-1258105.47%
SNAP221118C000390002022-08-01 10:02AM EDT39.000.030.030.040.00-5397107.03%
SNAP221118C000400002022-08-05 12:26PM EDT40.000.030.030.04-0.01-25.00%10820108.59%
SNAP221118C000410002022-08-02 9:52AM EDT41.000.030.030.040.00-29495110.16%
SNAP221118C000420002022-07-21 11:16AM EDT42.000.080.030.040.00-61884111.72%
SNAP221118C000430002022-08-03 10:32AM EDT43.000.030.030.040.00-94693113.28%
SNAP221118C000440002022-08-03 10:32AM EDT44.000.030.030.040.00-94405114.84%
SNAP221118C000450002022-08-03 1:43PM EDT45.000.020.020.040.00-19407114.06%
SNAP221118C000460002022-08-05 3:08PM EDT46.000.030.020.040.00-2604115.63%
SNAP221118C000470002022-07-29 1:36PM EDT47.000.040.020.040.00-81,230116.41%
SNAP221118C000480002022-07-28 3:53PM EDT48.000.030.020.030.00-50356115.63%
SNAP221118C000490002022-07-27 1:48PM EDT49.000.030.020.030.00-3067117.19%
SNAP221118C000500002022-08-04 2:06PM EDT50.000.030.020.030.00-61,460117.97%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221118P000010002022-07-20 1:21PM EDT1.000.010.000.030.00--112196.88%
SNAP221118P000020002022-07-27 11:29AM EDT2.000.010.000.060.00-1078153.13%
SNAP221118P000030002022-08-04 10:38AM EDT3.000.040.030.040.00-1521118.75%
SNAP221118P000040002022-08-04 3:31PM EDT4.000.080.080.090.00-2406109.77%
SNAP221118P000050002022-08-04 10:07AM EDT5.000.160.160.170.00-2242101.17%
SNAP221118P000060002022-08-05 1:38PM EDT6.000.290.260.30-0.01-3.33%175092.97%
SNAP221118P000070002022-08-05 3:28PM EDT7.000.490.480.49-0.01-2.00%793889.06%
SNAP221118P000080002022-08-05 10:30AM EDT8.000.760.750.77+0.01+1.33%22,60484.96%
SNAP221118P000090002022-08-05 1:42PM EDT9.001.121.121.14-0.01-0.88%691,32381.74%
SNAP221118P000100002022-08-05 3:53PM EDT10.001.611.601.61+0.01+0.62%2858,25079.39%
SNAP221118P000110002022-08-05 3:59PM EDT11.002.172.152.180.00-1183,91377.05%
SNAP221118P000120002022-08-05 1:08PM EDT12.002.822.822.89-0.02-0.70%1792,06676.95%
SNAP221118P000130002022-08-05 2:26PM EDT13.003.603.553.65-0.30-7.69%243,75276.27%
SNAP221118P000140002022-07-28 12:02PM EDT14.004.724.354.450.00-31,23375.49%
SNAP221118P000150002022-07-26 1:26PM EDT15.005.705.205.300.00-412,85674.90%
SNAP221118P000160002022-08-03 1:21PM EDT16.006.006.106.200.00-34,47775.29%
SNAP221118P000170002022-08-05 3:50PM EDT17.007.057.007.10-0.30-4.08%9061073.63%
SNAP221118P000180002022-07-29 3:33PM EDT18.008.257.958.050.00-1179374.41%
SNAP221118P000190002022-08-04 9:30AM EDT19.008.758.909.000.00-125073.83%
SNAP221118P000200002022-08-05 2:31PM EDT20.009.959.859.95+0.18+1.84%1847071.09%
SNAP221118P000210002022-07-25 11:24AM EDT21.0011.1310.8510.950.00-55,21075.00%
SNAP221118P000220002022-07-25 3:43PM EDT22.0012.0911.8011.950.00-215073.83%
SNAP221118P000230002022-08-05 11:34AM EDT23.0012.9012.8012.90-0.42-3.15%3518370.31%
SNAP221118P000240002022-08-05 11:34AM EDT24.0013.8813.8013.90+0.08+0.58%353,17973.44%
SNAP221118P000250002022-07-14 3:18PM EDT25.0012.0514.8014.900.00-27,11676.56%
SNAP221118P000260002022-07-21 11:36AM EDT26.0010.4215.8015.900.00-141178.91%
SNAP221118P000270002022-07-25 12:11PM EDT27.0017.0116.8016.900.00-1032281.25%
SNAP221118P000280002022-08-01 9:31AM EDT28.0018.2217.7517.900.00-102568.75%
SNAP221118P000290002022-07-20 11:21AM EDT29.0013.9018.7518.900.00-17871.88%
SNAP221118P000300002022-07-27 10:47AM EDT30.0020.3019.7519.900.00-232773.44%
SNAP221118P000310002022-07-15 9:47AM EDT31.0017.3020.7520.850.00-6126790.63%
SNAP221118P000320002022-07-21 3:26PM EDT32.0015.9521.8021.900.00-152692.97%
SNAP221118P000330002022-07-27 2:53PM EDT33.0023.4422.7522.850.00-25524894.53%
SNAP221118P000340002022-07-27 2:53PM EDT34.0024.5023.7523.900.00-85081.25%
SNAP221118P000350002022-07-27 2:53PM EDT35.0025.4024.7524.900.00-1811081.25%
SNAP221118P000360002022-07-27 2:53PM EDT36.0026.5525.7525.900.00-40084.38%
SNAP221118P000370002022-07-27 2:53PM EDT37.0027.5526.7526.950.00-1700102.34%
SNAP221118P000380002022-06-13 3:12PM EDT38.0025.8924.0524.150.00-1110.00%
SNAP221118P000390002022-07-27 2:53PM EDT39.0029.4028.7528.950.00-850105.47%
SNAP221118P000400002022-07-20 10:16AM EDT40.0024.7429.7529.950.00-54107.03%
SNAP221118P000410002022-06-16 1:41PM EDT41.0028.7527.1027.550.00-1100.00%
SNAP221118P000420002022-07-22 9:31AM EDT42.0031.0531.7531.950.00-10110.16%
SNAP221118P000430002022-07-22 9:31AM EDT43.0032.6532.7532.900.00-2093.75%
SNAP221118P000440002022-05-16 12:10AM EDT44.0022.050.000.000.00--00.00%
SNAP221118P000450002022-05-26 10:08AM EDT45.0030.9630.1530.500.00-100.00%
SNAP221118P000460002022-05-25 3:21PM EDT46.0031.8231.2031.500.00-15200.00%
SNAP221118P000470002022-05-04 12:22PM EDT47.0020.1032.4532.700.00-110.00%
SNAP221118P000480002022-05-06 2:59PM EDT48.0023.3633.3533.650.00-2010.00%
SNAP221118P000490002022-05-05 12:26PM EDT49.0021.8034.3534.750.00-1200.00%
SNAP221118P000500002022-07-25 3:51PM EDT50.0040.0339.7539.900.00-20103.13%