Canada markets open in 2 hours 40 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.51-2.16 (-3.24%)
At close: 4:00PM EST

65.07 +0.56 (0.87%)
Pre-Market: 6:50AM EST

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120C000130002021-03-02 1:10PM EST13.0053.680.000.000.00-1400.00%
SNAP230120C000150002021-02-25 12:21PM EST15.0051.000.000.000.00-100.00%
SNAP230120C000180002021-02-24 2:47PM EST18.0051.210.000.000.00-1200.00%
SNAP230120C000200002021-02-24 2:47PM EST20.0049.450.000.000.00-22980.00%
SNAP230120C000220002020-12-22 10:02AM EST22.0032.3032.2535.300.00-1310.00%
SNAP230120C000250002021-03-02 9:51AM EST25.0044.000.000.000.00-12680.00%
SNAP230120C000270002021-02-26 9:31AM EST27.0040.680.000.000.00-11520.00%
SNAP230120C000300002021-02-24 3:53PM EST30.0041.500.000.000.00-11870.00%
SNAP230120C000320002021-02-24 1:32PM EST32.0041.060.000.000.00-100.00%
SNAP230120C000350002021-03-02 12:15PM EST35.0035.000.000.000.00-61,3380.00%
SNAP230120C000370002021-02-26 11:16AM EST37.0033.000.000.000.00-12320.00%
SNAP230120C000400002021-03-02 3:58PM EST40.0031.450.000.000.00-1,01600.00%
SNAP230120C000420002021-02-25 3:03PM EST42.0031.020.000.000.00-101,6630.00%
SNAP230120C000450002021-03-02 2:14PM EST45.0028.400.000.000.00-21,7380.00%
SNAP230120C000470002021-02-26 1:48PM EST47.0027.000.000.000.00-300.00%
SNAP230120C000500002021-03-02 2:22PM EST50.0025.650.000.000.00-11700.00%
SNAP230120C000550002021-03-01 12:21PM EST55.0022.990.000.000.00-419,0350.00%
SNAP230120C000600002021-03-02 3:50PM EST60.0020.000.000.000.00-218,5950.00%
SNAP230120C000650002021-03-02 2:35PM EST65.0018.700.000.000.00-500.20%
SNAP230120C000700002021-03-02 3:55PM EST70.0016.350.000.000.00-2,76417,0911.56%
SNAP230120C000750002021-03-02 9:54AM EST75.0015.400.000.000.00-74,9323.13%
SNAP230120C000800002021-03-02 3:19PM EST80.0013.600.000.000.00-8614,6613.13%
SNAP230120C000850002021-02-26 2:29PM EST85.0012.350.000.000.00-392,1383.13%
SNAP230120C000900002021-03-01 2:05PM EST90.0013.000.000.000.00-106.25%
SNAP230120C000950002021-03-02 10:18AM EST95.0012.100.000.000.00-745,5516.25%
SNAP230120C001000002021-03-02 3:04PM EST100.009.750.000.000.00-13696.25%
SNAP230120C001050002021-03-01 2:05PM EST105.009.150.000.000.00-106.25%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120P000130002021-02-25 2:33PM EST13.000.550.000.000.00-541,04525.00%
SNAP230120P000150002021-02-24 9:50AM EST15.000.890.000.000.00-17125.00%
SNAP230120P000180002021-02-22 2:28PM EST18.001.050.000.000.00-15425.00%
SNAP230120P000200002021-02-24 9:50AM EST20.001.340.000.000.00-1641512.50%
SNAP230120P000220002021-02-18 2:58PM EST22.001.500.000.000.00-3012.50%
SNAP230120P000250002021-02-25 3:45PM EST25.002.300.000.000.00-201012.50%
SNAP230120P000270002021-02-26 9:40AM EST27.003.300.000.000.00-21,68012.50%
SNAP230120P000300002021-03-02 2:29PM EST30.003.200.000.000.00-3539,65012.50%
SNAP230120P000320002021-03-02 3:22PM EST32.003.650.000.000.00-2,110012.50%
SNAP230120P000350002021-03-02 3:48PM EST35.004.550.000.000.00-4,55925,88812.50%
SNAP230120P000370002021-03-02 3:49PM EST37.005.200.000.000.00-50516,7016.25%
SNAP230120P000400002021-03-02 2:20PM EST40.006.200.000.000.00-30937,7306.25%
SNAP230120P000420002021-03-02 2:18PM EST42.006.950.000.000.00-17506.25%
SNAP230120P000450002021-03-02 3:54PM EST45.008.150.000.000.00-4,13906.25%
SNAP230120P000470002021-03-02 3:49PM EST47.009.000.000.000.00-15306.25%
SNAP230120P000500002021-03-02 3:43PM EST50.0010.300.000.000.00-25003.13%
SNAP230120P000550002021-03-02 2:01PM EST55.0012.800.000.000.00-2001,7483.13%
SNAP230120P000600002021-03-02 2:04PM EST60.0015.000.000.000.00-15501.56%
SNAP230120P000650002021-03-02 3:49PM EST65.0018.500.000.000.00-2,26400.00%
SNAP230120P000700002021-03-02 2:02PM EST70.0021.400.000.000.00-17200.00%
SNAP230120P000750002021-03-01 9:52AM EST75.0025.350.000.000.00-41,1830.00%
SNAP230120P000800002021-02-24 9:51AM EST80.0025.150.000.000.00-41,8400.00%
SNAP230120P000850002021-02-26 1:53PM EST85.0032.550.000.000.00-200.00%
SNAP230120P000900002021-02-26 3:05PM EST90.0035.950.000.000.00-200.00%
SNAP230120P000950002021-03-02 11:14AM EST95.0039.400.000.000.00-24120.00%
SNAP230120P001050002021-03-02 1:54PM EST105.0047.900.000.000.00-340.00%