Canada markets close in 2 hours 8 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.90-0.28 (-2.75%)
As of 01:51PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120C000010002022-11-23 3:02PM EST1.009.358.959.050.00-166384.38%
SNAP230120C000020002022-11-08 2:29PM EST2.008.107.958.050.00-248263.28%
SNAP230120C000030002022-11-21 10:52AM EST3.007.156.957.050.00-1107198.44%
SNAP230120C000040002022-11-23 3:01PM EST4.006.406.006.050.00-253162.50%
SNAP230120C000050002022-11-22 3:34PM EST5.004.995.005.100.00-3206133.20%
SNAP230120C000060002022-11-21 10:39AM EST6.004.254.054.150.00-1592112.31%
SNAP230120C000070002022-11-28 9:41AM EST7.003.353.153.20+0.05+1.52%12,42694.92%
SNAP230120C000080002022-11-28 11:35AM EST8.002.322.322.36-0.22-8.66%113,38784.38%
SNAP230120C000090002022-11-28 11:19AM EST9.001.601.611.62-0.18-10.11%94,67676.76%
SNAP230120C000100002022-11-28 1:30PM EST10.001.041.041.05-0.14-11.86%18417,48271.88%
SNAP230120C000110002022-11-28 1:30PM EST11.000.650.640.65-0.11-14.47%1,64622,77169.43%
SNAP230120C000120002022-11-28 1:18PM EST12.000.380.380.39-0.07-15.56%52115,23368.26%
SNAP230120C000130002022-11-28 1:09PM EST13.000.230.220.23-0.04-14.81%509,94967.77%
SNAP230120C000140002022-11-28 10:42AM EST14.000.140.140.15-0.02-12.50%813,90369.73%
SNAP230120C000150002022-11-28 1:20PM EST15.000.100.090.10-0.01-9.09%13022,65771.48%
SNAP230120C000160002022-11-28 9:48AM EST16.000.070.060.07-0.01-12.50%708,02473.44%
SNAP230120C000170002022-11-28 1:36PM EST17.000.050.040.05-0.02-28.57%1224,51375.39%
SNAP230120C000180002022-11-25 12:41PM EST18.000.040.030.040.00-219,81678.13%
SNAP230120C000190002022-11-25 12:33PM EST19.000.030.030.040.00-503,38783.59%
SNAP230120C000200002022-11-28 11:07AM EST20.000.020.020.03-0.01-33.33%3113,81184.38%
SNAP230120C000210002022-11-23 3:22PM EST21.000.030.020.030.00-16,61089.06%
SNAP230120C000220002022-11-23 9:39AM EST22.000.020.020.030.00-16,89793.75%
SNAP230120C000230002022-11-22 2:00PM EST23.000.020.020.030.00-2008,43498.44%
SNAP230120C000240002022-11-22 2:20PM EST24.000.020.010.020.00-72,05195.31%
SNAP230120C000250002022-11-25 12:17PM EST25.000.030.010.020.00-91225,19499.22%
SNAP230120C000260002022-11-15 2:37PM EST26.000.030.010.020.00-13,107103.13%
SNAP230120C000270002022-11-23 9:40AM EST27.000.010.010.020.00-18,465106.25%
SNAP230120C000280002022-11-15 11:36AM EST28.000.020.010.020.00-63,531109.38%
SNAP230120C000290002022-11-23 3:39PM EST29.000.010.010.020.00-13,107112.50%
SNAP230120C000300002022-11-28 11:06AM EST30.000.010.010.020.00-110,548115.63%
SNAP230120C000310002022-11-11 11:12AM EST31.000.020.010.020.00-52,499118.75%
SNAP230120C000320002022-11-25 12:52PM EST32.000.010.010.020.00-2026,719120.31%
SNAP230120C000330002022-11-21 3:53PM EST33.000.010.010.020.00-371,157123.44%
SNAP230120C000340002022-11-02 10:31AM EST34.000.020.010.020.00-1515125.00%
SNAP230120C000350002022-11-21 3:28PM EST35.000.010.010.020.00-25,785128.13%
SNAP230120C000360002022-11-18 9:46AM EST36.000.010.010.020.00-100739131.25%
SNAP230120C000370002022-11-28 9:30AM EST37.000.010.010.02-0.01-50.00%39,417132.81%
SNAP230120C000380002022-11-21 2:38PM EST38.000.010.010.020.00-371,840134.38%
SNAP230120C000390002022-11-21 10:16AM EST39.000.010.010.020.00-253,137137.50%
SNAP230120C000400002022-11-25 10:04AM EST40.000.010.010.020.00-123,425139.06%
SNAP230120C000410002022-11-25 10:05AM EST41.000.010.010.020.00-1896140.63%
SNAP230120C000420002022-11-23 11:05AM EST42.000.010.000.010.00-610,600128.13%
SNAP230120C000430002022-11-28 10:10AM EST43.000.010.000.010.00-5403131.25%
SNAP230120C000440002022-11-25 12:48PM EST44.000.010.000.010.00-10608131.25%
SNAP230120C000450002022-11-23 3:12PM EST45.000.010.000.010.00-113,309134.38%
SNAP230120C000470002022-11-16 12:27PM EST47.000.010.000.010.00-315,932137.50%
SNAP230120C000500002022-11-23 10:09AM EST50.000.010.000.010.00-16244,289143.75%
SNAP230120C000550002022-11-11 2:46PM EST55.000.010.000.010.00-1129,592150.00%
SNAP230120C000600002022-11-15 1:37PM EST60.000.010.000.010.00-1430,296156.25%
SNAP230120C000650002022-11-23 1:56PM EST65.000.010.000.010.00-4021,055162.50%
SNAP230120C000700002022-11-28 12:54PM EST70.000.010.000.010.00-337,370168.75%
SNAP230120C000750002022-11-18 1:42PM EST75.000.010.000.010.00-2013,224168.75%
SNAP230120C000800002022-11-10 11:12AM EST80.000.010.000.010.00-219,037175.00%
SNAP230120C000850002022-11-14 1:27PM EST85.000.010.000.010.00-24,024181.25%
SNAP230120C000900002022-10-26 10:28AM EST90.000.010.000.010.00-1000181.25%
SNAP230120C000950002022-11-11 2:43PM EST95.000.010.000.010.00-16,051187.50%
SNAP230120C001000002022-11-09 12:20PM EST100.000.010.000.010.00-411,826193.75%
SNAP230120C001050002022-11-11 11:43AM EST105.000.010.000.010.00-33,790193.75%
SNAP230120C001100002022-10-21 8:30AM EST110.000.030.000.010.00-25,745196.88%
SNAP230120C001150002022-11-14 11:34AM EST115.000.010.000.010.00-6007,227200.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230120P000010002022-11-16 12:32PM EST1.000.010.000.010.00-11,733237.50%
SNAP230120P000020002022-11-22 9:30AM EST2.000.010.000.010.00-23,373162.50%
SNAP230120P000030002022-11-14 11:08AM EST3.000.010.000.010.00-31,195125.00%
SNAP230120P000040002022-11-28 1:01PM EST4.000.010.010.02-0.01-50.00%111,083109.38%
SNAP230120P000050002022-11-25 12:14PM EST5.000.030.030.040.00-202,58597.66%
SNAP230120P000060002022-11-28 1:36PM EST6.000.070.070.080.00-2312,04586.72%
SNAP230120P000070002022-11-28 12:14PM EST7.000.150.150.16+0.01+7.14%2325,34078.52%
SNAP230120P000080002022-11-28 1:18PM EST8.000.300.300.31+0.02+7.14%769,40771.48%
SNAP230120P000090002022-11-28 1:30PM EST9.000.570.570.59+0.03+5.56%3815,17766.70%
SNAP230120P000100002022-11-28 1:30PM EST10.001.001.001.01+0.07+7.53%14833,97462.70%
SNAP230120P000110002022-11-28 1:33PM EST11.001.601.601.61+0.11+7.38%6810,40659.77%
SNAP230120P000120002022-11-28 12:57PM EST12.002.352.332.36+0.16+7.31%77,88756.64%
SNAP230120P000130002022-11-28 10:21AM EST13.003.203.153.25+0.24+8.11%510,55753.52%
SNAP230120P000140002022-11-28 10:15AM EST14.004.074.054.15+0.17+4.36%27,21854.30%
SNAP230120P000150002022-11-28 10:15AM EST15.005.025.005.10+0.32+6.81%216,35725.00%
SNAP230120P000160002022-11-23 12:47PM EST16.005.736.006.100.00-39,25425.00%
SNAP230120P000170002022-11-23 3:47PM EST17.006.657.007.100.00-24,81725.00%
SNAP230120P000180002022-11-23 10:47AM EST18.007.848.008.100.00-23,74850.00%
SNAP230120P000190002022-11-17 1:35PM EST19.008.139.009.100.00-10037150.00%
SNAP230120P000200002022-11-23 3:07PM EST20.009.6010.0010.050.00-25050.00%
SNAP230120P000210002022-11-23 9:38AM EST21.0010.8511.0011.100.00-1250.00%
SNAP230120P000220002022-11-22 2:57PM EST22.0012.2012.0012.100.00-5250.00%
SNAP230120P000230002022-10-26 11:58AM EST23.0013.5012.7512.850.00-700.00%
SNAP230120P000240002022-11-15 9:59AM EST24.0012.2014.0014.100.00-16250.00%
SNAP230120P000250002022-11-23 3:43PM EST25.0014.6215.0015.050.00-164,6210.00%
SNAP230120P000260002022-11-23 2:31PM EST26.0015.5516.0016.100.00-4050.00%
SNAP230120P000270002022-11-22 2:18PM EST27.0017.2017.0017.100.00-21414750.00%
SNAP230120P000280002022-10-21 8:36AM EST28.0019.9517.4017.550.00-100.00%
SNAP230120P000290002022-09-28 2:46PM EST29.0018.2018.8519.050.00-95500.00%
SNAP230120P000300002022-11-22 2:20PM EST30.0020.2520.0020.050.00-9084420.00%
SNAP230120P000310002022-11-16 1:28PM EST31.0019.8321.0021.100.00-1050.00%
SNAP230120P000320002022-11-22 2:24PM EST32.0022.2022.0022.050.00-9,0593,1400.00%
SNAP230120P000330002022-10-03 9:59AM EST33.0023.2522.6522.850.00-200.00%
SNAP230120P000340002022-10-21 1:20PM EST34.0026.4223.4023.550.00-110.00%
SNAP230120P000350002022-11-22 2:24PM EST35.0025.2025.0025.100.00-6,3343,63750.00%
SNAP230120P000360002022-08-01 8:31AM EST36.0026.250.000.000.00-400.00%
SNAP230120P000370002022-11-22 2:33PM EST37.0027.1027.0027.050.00-2,4241,1380.00%
SNAP230120P000380002022-07-27 1:53PM EST38.0028.5527.2027.400.00-8500.00%
SNAP230120P000390002022-07-21 9:11AM EST39.0023.1527.3527.550.00-2900.00%
SNAP230120P000400002022-11-22 2:33PM EST40.0030.1030.0030.150.00-16,4755,263161.72%
SNAP230120P000410002022-07-22 11:49AM EST41.0030.9829.3529.550.00-100.00%
SNAP230120P000420002022-11-22 2:24PM EST42.0032.2532.0032.050.00-2,4718770.00%
SNAP230120P000430002022-05-26 1:54PM EST43.0028.2528.0528.700.00-120.00%
SNAP230120P000440002022-08-10 2:13PM EST44.0033.4531.2531.450.00-5,00000.00%
SNAP230120P000450002022-10-26 2:10PM EST45.0035.4534.7534.900.00-44000.00%
SNAP230120P000470002022-11-28 12:09PM EST47.0037.0037.0037.05-0.10-0.27%602510.00%
SNAP230120P000500002022-11-23 12:36PM EST50.0039.7539.9540.050.00-705190.00%
SNAP230120P000550002022-11-08 1:04PM EST55.0044.8045.0045.050.00-800.00%
SNAP230120P000600002022-11-23 12:14PM EST60.0049.7550.0050.050.00-5100.00%
SNAP230120P000650002022-10-31 11:43AM EST65.0055.1054.8055.100.00-10100.00%
SNAP230120P000700002022-11-09 9:30AM EST70.0059.8559.9560.050.00-1210.00%
SNAP230120P000750002022-10-31 11:38AM EST75.0065.1064.9565.100.00-10150.00%
SNAP230120P000800002022-10-19 12:44PM EST80.0069.2369.2069.550.00-800.00%
SNAP230120P000850002022-11-09 10:27AM EST85.0075.3075.0075.050.00-4400.00%
SNAP230120P000900002022-08-11 2:05PM EST90.0079.0077.0077.600.00-39000.00%
SNAP230120P000950002022-11-09 1:55PM EST95.0085.6584.8585.050.00-100.00%
SNAP230120P001000002022-11-23 3:48PM EST100.0089.6589.9590.050.00-300.00%
SNAP230120P001050002022-11-23 2:47PM EST105.0094.6094.9095.150.00-1670243.75%
SNAP230120P001100002022-11-09 3:39PM EST110.00100.3699.95100.050.00-16100.00%
SNAP230120P001150002022-11-23 3:50PM EST115.00104.60104.95105.050.00-10710.00%