Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.70+2.11 (+4.01%)
At close: 4:00PM EDT

54.59 -0.11 (-0.20%)
After hours: 6:03PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120C000130002021-05-07 9:36AM EDT13.0042.0039.5043.05-0.70-1.64%34987.21%
SNAP230120C000150002021-05-04 10:55AM EDT15.0041.0037.5042.400.00-111753.81%
SNAP230120C000180002021-05-04 3:39PM EDT18.0035.3535.0038.450.00-13473.97%
SNAP230120C000200002021-05-07 12:13PM EDT20.0036.0033.0037.55+3.21+9.79%325350.29%
SNAP230120C000220002021-05-03 10:50AM EDT22.0038.9931.5034.750.00-13665.32%
SNAP230120C000250002021-05-07 12:35PM EDT25.0031.9229.5531.70+3.92+14.00%124657.04%
SNAP230120C000270002021-05-03 10:50AM EDT27.0034.7728.6530.000.00-111155.07%
SNAP230120C000300002021-05-07 10:32AM EDT30.0027.6025.4529.05+2.61+10.44%129250.45%
SNAP230120C000320002021-05-07 3:32PM EDT32.0026.1024.7526.40+2.20+9.21%699854.13%
SNAP230120C000350002021-05-07 12:31PM EDT35.0024.3621.5524.95+2.86+13.30%51,39756.66%
SNAP230120C000370002021-05-06 1:12PM EDT37.0020.7021.9522.950.00-119252.19%
SNAP230120C000400002021-05-07 12:32PM EDT40.0021.2519.4521.10+2.05+10.68%86,97651.50%
SNAP230120C000420002021-05-06 12:03PM EDT42.0018.1019.2020.100.00-21,63651.83%
SNAP230120C000450002021-05-07 10:00AM EDT45.0018.0017.8018.90+2.03+12.71%11,80750.76%
SNAP230120C000470002021-05-06 10:36AM EDT47.0015.5014.5517.600.00-11,36951.56%
SNAP230120C000500002021-05-07 3:21PM EDT50.0015.2514.8515.85+1.25+8.93%1323,97049.84%
SNAP230120C000550002021-05-07 3:09PM EDT55.0013.0012.7514.50+1.30+11.11%1819,03952.19%
SNAP230120C000600002021-05-07 1:07PM EDT60.0011.6510.7512.25+1.50+14.78%1920,89250.21%
SNAP230120C000650002021-05-07 2:45PM EDT65.009.509.6510.00+0.81+9.32%1,45310,48347.55%
SNAP230120C000700002021-05-07 2:51PM EDT70.008.158.208.70+0.40+5.16%1,40321,60947.52%
SNAP230120C000750002021-05-07 2:01PM EDT75.007.306.807.25+0.61+9.12%48,52946.31%
SNAP230120C000800002021-05-06 3:54PM EDT80.006.365.806.25+0.56+9.66%115,05846.13%
SNAP230120C000850002021-05-05 3:50PM EDT85.004.855.055.400.00-102,15646.00%
SNAP230120C000900002021-05-07 3:46PM EDT90.004.654.254.65+0.55+13.41%155,12245.79%
SNAP230120C000950002021-05-07 12:58PM EDT95.004.063.454.40+0.36+9.73%235,40947.25%
SNAP230120C001000002021-05-07 2:10PM EDT100.003.453.153.60+0.35+11.29%71,60746.08%
SNAP230120C001050002021-05-07 11:09AM EDT105.003.002.833.10+0.35+13.21%51,53845.84%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120P000130002021-05-04 10:37AM EDT13.000.340.260.400.00-51,02562.70%
SNAP230120P000150002021-05-05 3:39PM EDT15.000.350.350.580.00-17460.74%
SNAP230120P000180002021-05-05 11:08AM EDT18.000.860.300.860.00-113555.27%
SNAP230120P000200002021-05-06 1:01PM EDT20.001.060.451.110.00-541754.10%
SNAP230120P000220002021-03-01 2:09PM EDT22.001.501.672.100.00-374363.57%
SNAP230120P000250002021-04-30 3:31PM EDT25.002.111.481.810.00-1059153.55%
SNAP230120P000270002021-05-05 10:22AM EDT27.002.161.892.230.00-12,14553.00%
SNAP230120P000300002021-05-07 1:39PM EDT30.002.772.782.87-0.12-4.15%17512,05952.54%
SNAP230120P000320002021-05-07 2:04PM EDT32.003.353.253.45-0.30-8.22%62755,06951.86%
SNAP230120P000350002021-05-07 1:17PM EDT35.004.204.204.35-0.50-10.64%18324,64451.14%
SNAP230120P000370002021-05-07 2:23PM EDT37.004.904.855.05-0.55-10.09%35817,57850.62%
SNAP230120P000400002021-05-07 1:32PM EDT40.005.956.006.20-0.85-12.50%36532,70750.09%
SNAP230120P000420002021-05-07 2:39PM EDT42.006.906.807.00-0.50-6.76%8425,83050.04%
SNAP230120P000450002021-05-07 2:01PM EDT45.008.308.158.40-0.85-9.29%46817,69749.73%
SNAP230120P000470002021-05-07 3:08PM EDT47.009.309.109.30-0.90-8.82%8485,04249.13%
SNAP230120P000500002021-05-07 3:09PM EDT50.0010.6510.7011.05-1.20-10.13%67614,85749.49%
SNAP230120P000550002021-05-07 3:40PM EDT55.0013.4013.4013.80-1.20-8.22%1,2606,01748.53%
SNAP230120P000600002021-05-07 3:42PM EDT60.0016.6016.6017.65-1.41-7.83%1,09717,14950.60%
SNAP230120P000650002021-05-07 3:36PM EDT65.0019.8519.9520.65-1.40-6.59%1,1704,59148.81%
SNAP230120P000700002021-05-07 3:31PM EDT70.0023.3523.5024.55-1.95-7.71%1,0602,72649.49%
SNAP230120P000750002021-04-27 3:17PM EDT75.0024.3325.7028.400.00-23,50349.39%
SNAP230120P000800002021-03-31 2:26PM EDT80.0034.0025.6528.200.00-401,87032.94%
SNAP230120P000850002021-05-06 10:20AM EDT85.0037.3533.2036.050.00-21,19947.39%
SNAP230120P000900002021-05-06 9:44AM EDT90.0040.5037.9540.550.00-1048.24%
SNAP230120P000950002021-03-03 3:03PM EDT95.0043.4044.4045.850.00-141251.95%
SNAP230120P001000002021-05-05 9:50AM EDT100.0048.2046.1049.500.00-1448.77%
SNAP230120P001050002021-05-07 11:08AM EDT105.0053.0050.6054.25-1.90-3.46%27949.81%