Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.97+15.00 (+23.82%)
At close: 4:05PM EDT
77.85 -0.12 (-0.15%)
After hours: 06:41PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120C000130002021-07-23 10:11AM EDT13.0062.4062.5066.65+9.95+18.97%152112.21%
SNAP230120C000150002021-07-23 12:27PM EDT15.0062.7560.5064.75+20.35+48.00%2115104.57%
SNAP230120C000180002021-05-28 1:09PM EDT18.0044.9547.6052.500.00-1340.00%
SNAP230120C000200002021-07-23 11:32AM EDT20.0057.2557.4058.80+14.50+33.92%1227851.27%
SNAP230120C000220002021-07-23 9:32AM EDT22.0054.8155.9057.25+13.46+32.55%253562.26%
SNAP230120C000250002021-07-23 2:51PM EDT25.0054.5051.0555.95+15.34+39.17%323754.83%
SNAP230120C000270002021-07-19 11:06AM EDT27.0034.1450.0053.250.00-659053.66%
SNAP230120C000300002021-07-23 11:46AM EDT30.0047.6746.5050.85+12.57+35.81%1030772.34%
SNAP230120C000320002021-07-23 2:09PM EDT32.0047.7045.1048.00+14.50+43.67%1699960.99%
SNAP230120C000350002021-07-23 3:02PM EDT35.0045.4842.5045.65+14.68+47.66%121,40460.82%
SNAP230120C000370002021-07-23 11:31AM EDT37.0041.4741.0045.00+14.62+54.45%720752.47%
SNAP230120C000400002021-07-23 3:51PM EDT40.0040.6538.5041.80+15.65+62.60%357,02159.62%
SNAP230120C000420002021-07-23 3:09PM EDT42.0039.8037.1039.55+13.65+52.20%91,64554.80%
SNAP230120C000450002021-07-23 2:09PM EDT45.0037.0535.1037.75+12.27+49.52%131,83556.38%
SNAP230120C000470002021-07-23 12:56PM EDT47.0036.0034.4536.05+13.65+61.07%61,37150.72%
SNAP230120C000500002021-07-23 3:26PM EDT50.0033.5032.7534.70+11.60+52.97%49823,74652.93%
SNAP230120C000550002021-07-23 3:20PM EDT55.0030.1329.6530.85+11.83+64.64%1,53619,23051.36%
SNAP230120C000600002021-07-23 3:19PM EDT60.0026.9126.6028.20+10.11+60.18%33221,65351.32%
SNAP230120C000650002021-07-23 3:36PM EDT65.0024.6524.0525.15+10.18+70.35%19615,03850.62%
SNAP230120C000700002021-07-23 3:16PM EDT70.0022.2422.1522.60+9.35+72.54%24124,51450.98%
SNAP230120C000750002021-07-23 3:54PM EDT75.0019.9019.8020.25+8.70+77.68%1337,90450.31%
SNAP230120C000800002021-07-23 3:53PM EDT80.0017.7517.5518.30+7.85+79.29%33916,05050.83%
SNAP230120C000850002021-07-23 3:15PM EDT85.0016.1015.4016.50+7.55+88.30%902,37450.62%
SNAP230120C000900002021-07-23 2:43PM EDT90.0014.9013.8014.85+7.11+91.27%4945,86650.35%
SNAP230120C000950002021-07-23 3:29PM EDT95.0013.0012.0513.40+6.35+95.49%495,53850.21%
SNAP230120C001000002021-07-23 3:04PM EDT100.0012.1611.6012.60+6.06+99.34%1684,99750.10%
SNAP230120C001050002021-07-23 3:19PM EDT105.0010.6110.2011.00+5.48+106.82%6842,57950.18%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120P000130002021-07-23 3:17PM EDT13.000.300.240.32+0.03+11.11%41,12175.93%
SNAP230120P000150002021-07-23 10:49AM EDT15.000.350.250.45-0.05-12.50%69272.61%
SNAP230120P000180002021-07-14 1:40PM EDT18.000.610.270.670.00-413668.31%
SNAP230120P000200002021-07-23 3:19PM EDT20.000.470.360.62-0.50-51.55%343864.06%
SNAP230120P000220002021-07-20 3:02PM EDT22.000.840.320.980.00-174563.23%
SNAP230120P000250002021-07-23 12:07PM EDT25.001.030.761.01-0.53-33.97%377661.23%
SNAP230120P000270002021-07-21 1:18PM EDT27.001.650.521.500.00-12,20159.20%
SNAP230120P000300002021-07-21 10:28AM EDT30.003.301.342.700.00-518,42964.77%
SNAP230120P000320002021-07-23 11:36AM EDT32.002.001.702.19-0.67-25.09%1058,73960.27%
SNAP230120P000350002021-07-23 3:19PM EDT35.002.292.102.48-1.05-31.44%9,17429,25257.86%
SNAP230120P000370002021-07-23 9:39AM EDT37.002.502.422.79-1.42-36.22%119,10356.81%
SNAP230120P000400002021-07-23 3:40PM EDT40.003.163.003.30-1.74-35.51%3835,67755.49%
SNAP230120P000420002021-07-23 3:28PM EDT42.003.553.453.90-2.15-37.72%4210,68455.38%
SNAP230120P000450002021-07-23 1:48PM EDT45.004.404.204.45-2.05-31.78%2220,42554.09%
SNAP230120P000470002021-07-16 12:36PM EDT47.008.354.705.050.00-7019,30453.66%
SNAP230120P000500002021-07-23 3:40PM EDT50.005.855.655.90-2.60-30.77%6720,48053.05%
SNAP230120P000550002021-07-23 10:35AM EDT55.008.017.357.60-3.14-28.16%6110,87052.14%
SNAP230120P000600002021-07-23 3:40PM EDT60.009.539.409.60-4.47-31.93%23135,82851.59%
SNAP230120P000650002021-07-23 3:47PM EDT65.0011.7811.6511.90-4.57-27.95%14211,72851.10%
SNAP230120P000700002021-07-23 3:36PM EDT70.0014.3514.2014.55-5.60-28.07%40313,47350.92%
SNAP230120P000750002021-07-23 3:47PM EDT75.0016.9816.6517.40-5.63-24.90%8113,91550.26%
SNAP230120P000800002021-07-23 3:24PM EDT80.0019.9219.4020.85-6.39-24.29%471,89050.30%
SNAP230120P000850002021-07-23 9:52AM EDT85.0023.9522.8023.85-8.75-26.76%71,19850.10%
SNAP230120P000900002021-07-23 10:52AM EDT90.0027.6525.7526.90-6.25-18.44%57450.44%
SNAP230120P000950002021-07-23 10:44AM EDT95.0030.8529.1530.80-7.81-20.20%241851.22%
SNAP230120P001000002021-07-23 11:44AM EDT100.0034.5532.8534.00-8.75-20.21%40649.79%
SNAP230120P001050002021-07-23 11:19AM EDT105.0037.5636.6038.55-8.44-18.35%257951.61%