Canada markets open in 3 hours 10 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.62+0.51 (+4.59%)
At close: 04:02PM EDT
11.49 -0.13 (-1.12%)
Pre-Market: 06:18AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120C000010002022-08-12 1:28PM EDT1.0010.500.000.000.00-100.00%
SNAP230120C000020002022-08-11 10:18AM EDT2.009.600.000.000.00-100.00%
SNAP230120C000030002022-08-11 2:16PM EDT3.008.200.000.000.00-400.00%
SNAP230120C000040002022-08-11 12:07PM EDT4.007.330.000.000.00-1000.00%
SNAP230120C000050002022-08-12 3:44PM EDT5.006.800.000.000.00-500.00%
SNAP230120C000060002022-08-12 2:09PM EDT6.005.900.000.000.00-500.00%
SNAP230120C000070002022-08-12 3:47PM EDT7.005.200.000.000.00-2600.00%
SNAP230120C000080002022-08-12 12:55PM EDT8.004.300.000.000.00-2200.00%
SNAP230120C000090002022-08-12 3:41PM EDT9.003.740.000.000.00-10100.00%
SNAP230120C000100002022-08-12 3:59PM EDT10.003.200.000.000.00-62000.00%
SNAP230120C000110002022-08-12 3:48PM EDT11.002.650.000.000.00-2,55300.00%
SNAP230120C000120002022-08-12 3:50PM EDT12.002.200.000.000.00-1,42901.56%
SNAP230120C000130002022-08-12 3:57PM EDT13.001.800.000.000.00-4906.25%
SNAP230120C000140002022-08-12 3:50PM EDT14.001.500.000.000.00-25206.25%
SNAP230120C000150002022-08-12 3:59PM EDT15.001.240.000.000.00-665012.50%
SNAP230120C000160002022-08-12 3:48PM EDT16.001.000.000.000.00-83012.50%
SNAP230120C000170002022-08-12 3:33PM EDT17.000.810.000.000.00-234012.50%
SNAP230120C000180002022-08-12 3:22PM EDT18.000.670.000.000.00-157012.50%
SNAP230120C000190002022-08-12 3:22PM EDT19.000.560.000.000.00-146012.50%
SNAP230120C000200002022-08-12 3:57PM EDT20.000.490.000.000.00-686025.00%
SNAP230120C000210002022-08-12 3:44PM EDT21.000.400.000.000.00-162025.00%
SNAP230120C000220002022-08-12 3:10PM EDT22.000.330.000.000.00-162025.00%
SNAP230120C000230002022-08-12 11:54AM EDT23.000.280.000.000.00-4025.00%
SNAP230120C000240002022-08-12 2:52PM EDT24.000.250.000.000.00-277025.00%
SNAP230120C000250002022-08-12 3:50PM EDT25.000.220.000.000.00-332025.00%
SNAP230120C000260002022-08-12 3:55PM EDT26.000.200.000.000.00-26025.00%
SNAP230120C000270002022-08-12 11:03AM EDT27.000.180.000.000.00-2025.00%
SNAP230120C000280002022-08-11 1:25PM EDT28.000.150.000.000.00-245025.00%
SNAP230120C000290002022-08-12 2:32PM EDT29.000.150.000.000.00-65025.00%
SNAP230120C000300002022-08-12 2:18PM EDT30.000.140.000.000.00-20025.00%
SNAP230120C000310002022-08-12 11:22AM EDT31.000.140.000.000.00-8025.00%
SNAP230120C000320002022-08-12 2:24PM EDT32.000.120.000.000.00-42025.00%
SNAP230120C000330002022-08-12 10:30AM EDT33.000.110.000.000.00-6025.00%
SNAP230120C000340002022-08-12 3:17PM EDT34.000.100.000.000.00-1050.00%
SNAP230120C000350002022-08-12 2:27PM EDT35.000.090.000.000.00-108050.00%
SNAP230120C000360002022-08-12 12:10PM EDT36.000.100.000.000.00-6050.00%
SNAP230120C000370002022-08-11 11:23AM EDT37.000.070.000.000.00-1050.00%
SNAP230120C000380002022-08-10 3:45PM EDT38.000.060.000.000.00-11050.00%
SNAP230120C000390002022-08-12 3:44PM EDT39.000.080.000.000.00-161050.00%
SNAP230120C000400002022-08-12 2:34PM EDT40.000.070.000.000.00-158050.00%
SNAP230120C000410002022-08-11 3:41PM EDT41.000.070.000.000.00-20050.00%
SNAP230120C000420002022-08-12 3:52PM EDT42.000.070.000.000.00-2,382050.00%
SNAP230120C000430002022-08-02 10:02AM EDT43.000.050.000.000.00-10050.00%
SNAP230120C000440002022-08-11 11:44AM EDT44.000.060.000.000.00-4050.00%
SNAP230120C000450002022-08-12 2:42PM EDT45.000.050.000.000.00-11050.00%
SNAP230120C000470002022-08-11 2:41PM EDT47.000.050.000.000.00-13050.00%
SNAP230120C000500002022-08-12 1:22PM EDT50.000.060.000.000.00-81050.00%
SNAP230120C000550002022-08-12 1:15PM EDT55.000.040.000.000.00-1050.00%
SNAP230120C000600002022-08-12 1:42PM EDT60.000.040.000.000.00-15050.00%
SNAP230120C000650002022-08-12 1:45PM EDT65.000.030.000.000.00-11050.00%
SNAP230120C000700002022-08-12 3:15PM EDT70.000.030.000.000.00-11050.00%
SNAP230120C000750002022-08-11 10:56AM EDT75.000.020.000.000.00-10050.00%
SNAP230120C000800002022-08-12 3:03PM EDT80.000.030.000.000.00-4050.00%
SNAP230120C000850002022-08-11 10:55AM EDT85.000.030.000.000.00-6050.00%
SNAP230120C000900002022-08-11 12:31PM EDT90.000.030.000.000.00-1050.00%
SNAP230120C000950002022-08-10 11:52AM EDT95.000.010.000.000.00-1050.00%
SNAP230120C001000002022-08-08 11:59AM EDT100.000.020.000.000.00-10050.00%
SNAP230120C001050002022-08-10 3:45PM EDT105.000.010.000.000.00-2050.00%
SNAP230120C001100002022-08-03 2:39PM EDT110.000.010.000.000.00-8050.00%
SNAP230120C001150002022-08-09 11:09AM EDT115.000.010.000.000.00-36050.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120P000010002022-08-12 2:58PM EDT1.000.020.000.000.00-9050.00%
SNAP230120P000020002022-08-10 11:20AM EDT2.000.030.000.000.00-50050.00%
SNAP230120P000030002022-08-12 1:37PM EDT3.000.060.000.000.00-1050.00%
SNAP230120P000040002022-08-11 11:05AM EDT4.000.110.000.000.00-6050.00%
SNAP230120P000050002022-08-12 3:44PM EDT5.000.200.000.000.00-26025.00%
SNAP230120P000060002022-08-12 3:44PM EDT6.000.330.000.000.00-93025.00%
SNAP230120P000070002022-08-12 3:55PM EDT7.000.520.000.000.00-2,302025.00%
SNAP230120P000080002022-08-12 3:55PM EDT8.000.770.000.000.00-77012.50%
SNAP230120P000090002022-08-12 3:44PM EDT9.001.080.000.000.00-81012.50%
SNAP230120P000100002022-08-12 3:44PM EDT10.001.470.000.000.00-53106.25%
SNAP230120P000110002022-08-12 3:39PM EDT11.001.930.000.000.00-603.13%
SNAP230120P000120002022-08-12 2:43PM EDT12.002.510.000.000.00-30400.00%
SNAP230120P000130002022-08-12 2:43PM EDT13.003.120.000.000.00-1100.00%
SNAP230120P000140002022-08-12 3:55PM EDT14.003.720.000.000.00-5900.00%
SNAP230120P000150002022-08-12 3:59PM EDT15.004.450.000.000.00-3500.00%
SNAP230120P000160002022-08-11 11:09AM EDT16.005.490.000.000.00-26400.00%
SNAP230120P000170002022-08-12 10:46AM EDT17.006.300.000.000.00-200.00%
SNAP230120P000180002022-08-12 11:46AM EDT18.007.070.000.000.00-500.00%
SNAP230120P000190002022-08-11 1:07PM EDT19.008.130.000.000.00-200.00%
SNAP230120P000200002022-08-12 1:04PM EDT20.008.850.000.000.00-5600.00%
SNAP230120P000210002022-07-26 2:07PM EDT21.0011.350.000.000.00-200.00%
SNAP230120P000220002022-08-11 12:23PM EDT22.0011.000.000.000.00-300.00%
SNAP230120P000230002022-07-28 1:48PM EDT23.0013.400.000.000.00-700.00%
SNAP230120P000240002022-08-08 9:40AM EDT24.0013.600.000.000.00-2500.00%
SNAP230120P000250002022-08-10 2:01PM EDT25.0014.350.000.000.00-800.00%
SNAP230120P000260002022-07-25 12:46PM EDT26.0016.000.000.000.00-100.00%
SNAP230120P000270002022-08-02 12:46PM EDT27.0016.950.000.000.00-2000.00%
SNAP230120P000280002022-07-22 12:51PM EDT28.0018.010.000.000.00-500.00%
SNAP230120P000290002022-07-27 10:15AM EDT29.0019.280.000.000.00-400.00%
SNAP230120P000300002022-08-05 3:53PM EDT30.0019.830.000.000.00-400.00%
SNAP230120P000310002022-08-01 2:05PM EDT31.0021.400.000.000.00-1500.00%
SNAP230120P000320002022-08-11 2:44PM EDT32.0020.900.000.000.00-53100.00%
SNAP230120P000330002022-07-28 3:08PM EDT33.0023.350.000.000.00-7500.00%
SNAP230120P000340002022-08-11 2:44PM EDT34.0022.850.000.000.00-28000.00%
SNAP230120P000350002022-08-12 3:29PM EDT35.0023.450.000.000.00-7,00000.00%
SNAP230120P000360002022-08-01 9:31AM EDT36.0026.250.000.000.00-400.00%
SNAP230120P000370002022-08-12 3:29PM EDT37.0025.450.000.000.00-7,00000.00%
SNAP230120P000380002022-07-27 2:53PM EDT38.0028.550.000.000.00-8500.00%
SNAP230120P000390002022-07-21 10:11AM EDT39.0023.150.000.000.00-2900.00%
SNAP230120P000400002022-08-11 2:43PM EDT40.0028.900.000.000.00-4,77200.00%
SNAP230120P000410002022-07-22 12:49PM EDT41.0030.980.000.000.00-100.00%
SNAP230120P000420002022-08-11 2:43PM EDT42.0030.900.000.000.00-1,49000.00%
SNAP230120P000430002022-05-26 2:54PM EDT43.0028.2528.0528.700.00-120.00%
SNAP230120P000440002022-08-10 3:13PM EDT44.0033.450.000.000.00-5,000310.00%
SNAP230120P000450002022-08-11 2:43PM EDT45.0033.900.000.000.00-1,50400.00%
SNAP230120P000470002022-08-11 2:43PM EDT47.0035.850.000.000.00-18000.00%
SNAP230120P000500002022-08-11 3:05PM EDT50.0038.950.000.000.00-5,41100.00%
SNAP230120P000550002022-08-11 3:05PM EDT55.0044.000.000.000.00-96400.00%
SNAP230120P000600002022-08-12 3:48PM EDT60.0048.500.000.000.00-5,00000.00%
SNAP230120P000650002022-08-12 3:48PM EDT65.0053.500.000.000.00-3,00000.00%
SNAP230120P000700002022-08-12 3:48PM EDT70.0058.500.000.000.00-1,50000.00%
SNAP230120P000750002022-08-12 3:48PM EDT75.0063.500.000.000.00-50000.00%
SNAP230120P000800002022-06-16 10:25AM EDT80.0067.4066.1566.550.00-200.00%
SNAP230120P000850002022-08-11 2:43PM EDT85.0073.750.000.000.00-7000.00%
SNAP230120P000900002022-08-11 3:05PM EDT90.0079.000.000.000.00-39000.00%
SNAP230120P000950002022-02-10 1:45PM EDT95.0053.9064.7565.450.00-104360.00%
SNAP230120P001000002022-04-20 12:47PM EDT100.0068.9076.5577.250.00-1180.00%
SNAP230120P001050002022-07-27 2:53PM EDT105.0095.300.000.000.00-2200.00%
SNAP230120P001100002022-05-09 9:31AM EDT110.0085.290.000.000.00-10740.00%
SNAP230120P001150002022-08-12 12:07PM EDT115.00103.650.000.000.00-100.00%