Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.09+0.18 (+1.65%)
At close: 04:01PM EST
11.22 +0.13 (+1.17%)
After hours: 07:32PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230217C000020002023-01-20 9:43AM EST2.007.709.009.200.00-213325.00%
SNAP230217C000030002023-01-30 3:19PM EST3.008.058.008.25+0.15+1.90%1211300.00%
SNAP230217C000040002023-01-11 3:31PM EST4.005.757.007.250.00-12237.50%
SNAP230217C000050002023-01-23 9:30AM EST5.005.046.006.300.00-1124209.38%
SNAP230217C000060002023-01-27 3:34PM EST6.005.005.055.250.00-112166.41%
SNAP230217C000070002023-01-27 3:35PM EST7.004.054.104.350.00-16202157.81%
SNAP230217C000075002023-01-27 9:58AM EST7.502.933.653.850.00-1016145.31%
SNAP230217C000080002023-01-30 1:41PM EST8.003.253.303.40+0.06+1.88%12733148.05%
SNAP230217C000085002023-01-30 3:40PM EST8.502.902.872.96+0.07+2.47%4499139.84%
SNAP230217C000090002023-01-30 3:38PM EST9.002.512.482.60+0.12+5.02%564,902138.28%
SNAP230217C000095002023-01-30 1:13PM EST9.502.192.182.22+0.17+8.42%48495137.50%
SNAP230217C000100002023-01-30 3:59PM EST10.001.881.881.90+0.16+9.30%1,05035,994136.72%
SNAP230217C000105002023-01-30 3:57PM EST10.501.591.581.61+0.13+8.90%2181,888134.18%
SNAP230217C000110002023-01-30 3:59PM EST11.001.351.331.36+0.13+10.66%3,48311,668133.20%
SNAP230217C000115002023-01-30 3:58PM EST11.501.141.121.15+0.12+11.76%7761,042133.40%
SNAP230217C000120002023-01-30 3:56PM EST12.000.930.920.96+0.10+12.05%3,6859,563132.23%
SNAP230217C000125002023-01-30 3:58PM EST12.500.780.770.79+0.09+13.04%798180131.84%
SNAP230217C000130002023-01-30 3:58PM EST13.000.650.630.66+0.09+16.07%2,8745,133131.64%
SNAP230217C000135002023-01-30 3:52PM EST13.500.540.520.55+0.08+17.39%66561132.03%
SNAP230217C000140002023-01-30 3:59PM EST14.000.430.430.45+0.06+16.22%3,9264,330132.03%
SNAP230217C000145002023-01-30 3:46PM EST14.500.360.350.37+0.15+71.43%430491131.84%
SNAP230217C000150002023-01-30 3:50PM EST15.000.310.290.31+0.08+34.78%5,00017,952132.81%
SNAP230217C000155002023-01-30 11:54AM EST15.500.240.240.26+0.05+26.32%11922133.59%
SNAP230217C000160002023-01-30 3:51PM EST16.000.210.200.22+0.05+31.25%5282,334134.77%
SNAP230217C000170002023-01-30 3:33PM EST17.000.150.140.15+0.04+36.36%1552,133135.94%
SNAP230217C000180002023-01-30 3:44PM EST18.000.110.100.11+0.04+57.14%51542138.28%
SNAP230217C000200002023-01-30 3:52PM EST20.000.070.050.07+0.02+40.00%215911143.75%
SNAP230217C000220002023-01-30 3:59PM EST22.000.040.040.050.00-2582,850154.69%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230217P000020002023-01-12 12:01PM EST2.000.010.000.010.00-1297300.00%
SNAP230217P000030002023-01-30 1:15PM EST3.000.030.000.01+0.02+200.00%22,439231.25%
SNAP230217P000040002023-01-30 2:57PM EST4.000.010.000.020.00-221504196.88%
SNAP230217P000045002023-01-30 2:35PM EST4.500.020.010.020.00-1,2572187.50%
SNAP230217P000050002023-01-30 1:29PM EST5.000.030.010.030.00-3622,758173.44%
SNAP230217P000055002023-01-30 1:18PM EST5.500.040.030.04-0.01-20.00%15168.75%
SNAP230217P000060002023-01-30 3:35PM EST6.000.050.040.05-0.01-16.67%2405,440157.81%
SNAP230217P000065002023-01-30 2:58PM EST6.500.080.050.08+0.02+33.33%673150.00%
SNAP230217P000070002023-01-30 3:47PM EST7.000.110.100.11+0.01+10.00%3119,066147.66%
SNAP230217P000075002023-01-30 3:31PM EST7.500.150.140.150.00-88227141.41%
SNAP230217P000080002023-01-30 3:58PM EST8.000.220.200.220.00-4759,740137.89%
SNAP230217P000085002023-01-30 3:59PM EST8.500.290.290.30-0.01-3.33%901896134.77%
SNAP230217P000090002023-01-30 3:58PM EST9.000.420.400.42-0.02-4.55%1,08812,838132.42%
SNAP230217P000095002023-01-30 3:26PM EST9.500.580.550.560.00-881,129130.47%
SNAP230217P000100002023-01-30 3:58PM EST10.000.750.730.76-0.02-2.60%82910,946130.47%
SNAP230217P000105002023-01-30 3:53PM EST10.500.960.950.97-0.04-4.00%1,1501,083129.30%
SNAP230217P000110002023-01-30 3:59PM EST11.001.221.201.22-0.03-2.40%2,2232,561128.71%
SNAP230217P000115002023-01-30 3:56PM EST11.501.511.481.50-0.06-3.82%452418127.73%
SNAP230217P000120002023-01-30 3:51PM EST12.001.821.781.81-0.03-1.62%3691,236126.56%
SNAP230217P000125002023-01-30 3:57PM EST12.502.152.122.16-0.10-4.44%133164126.56%
SNAP230217P000130002023-01-30 1:06PM EST13.002.582.482.520.00-46666125.59%
SNAP230217P000135002023-01-30 3:57PM EST13.502.912.872.91-0.04-1.36%78161125.39%
SNAP230217P000140002023-01-30 3:07PM EST14.003.403.253.350.00-37417125.59%
SNAP230217P000150002023-01-30 11:19AM EST15.004.304.104.20-0.10-2.27%10186123.44%
SNAP230217P000155002023-01-27 11:18AM EST15.505.254.554.650.00-55123.05%
SNAP230217P000160002023-01-27 1:30PM EST16.005.255.005.150.00-166126.17%
SNAP230217P000170002023-01-30 1:45PM EST17.006.155.956.10-1.30-17.45%865128.52%
SNAP230217P000180002023-01-30 12:53PM EST18.007.086.857.05-1.52-17.67%73114.84%
SNAP230217P000200002023-01-30 3:40PM EST20.009.058.859.05-1.35-12.98%239134.38%
SNAP230217P000220002023-01-25 3:13PM EST22.0012.3010.8011.000.00-100173.44%