Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.30-0.12 (-1.27%)
At close: 04:00PM EST
9.30 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616C000030002022-12-01 10:45AM EST3.007.756.406.600.00-1482121.09%
SNAP230616C000050002022-12-07 12:38PM EST5.004.944.754.90-1.31-20.96%5161100.78%
SNAP230616C000060002022-12-05 12:45PM EST6.004.804.104.200.00-1612298.73%
SNAP230616C000070002022-12-05 10:06AM EST7.004.253.403.500.00-1315491.70%
SNAP230616C000080002022-12-07 2:17PM EST8.002.982.822.93+0.16+5.67%212,92688.28%
SNAP230616C000090002022-12-07 3:29PM EST9.002.432.322.42+0.05+2.10%12065985.25%
SNAP230616C000100002022-12-07 2:31PM EST10.001.981.901.990.00-267,89583.06%
SNAP230616C000110002022-12-07 3:45PM EST11.001.631.611.64+0.13+8.67%801,12182.62%
SNAP230616C000120002022-12-07 3:37PM EST12.001.341.321.35-0.06-4.29%2513,44881.35%
SNAP230616C000130002022-12-07 10:54AM EST13.001.181.091.11+0.05+4.42%142,06280.52%
SNAP230616C000140002022-12-07 1:20PM EST14.000.940.900.92-0.01-1.05%322,57279.98%
SNAP230616C000150002022-12-07 2:25PM EST15.000.780.740.76-0.01-1.27%2213,52179.30%
SNAP230616C000160002022-12-06 2:45PM EST16.000.660.620.630.00-5112,83779.10%
SNAP230616C000170002022-12-06 2:36PM EST17.000.550.520.530.00-112,82779.00%
SNAP230616C000200002022-12-07 3:01PM EST20.000.330.320.33-0.01-2.94%834,62679.49%
SNAP230616C000220002022-12-07 2:23PM EST22.000.250.240.25-0.01-3.85%654,02280.27%
SNAP230616C000250002022-12-07 3:01PM EST25.000.170.160.17+0.02+13.33%282,44281.25%
SNAP230616C000300002022-12-07 11:00AM EST30.000.110.100.11+0.01+10.00%85,29584.57%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616P000030002022-12-07 2:23PM EST3.000.110.110.12+0.01+10.00%7602105.08%
SNAP230616P000050002022-12-07 11:53AM EST5.000.400.420.43+0.01+2.56%313,97992.77%
SNAP230616P000060002022-12-07 2:14PM EST6.000.640.670.68-0.01-1.54%2236,16088.09%
SNAP230616P000070002022-12-07 3:31PM EST7.000.990.991.00+0.03+3.13%422,44283.89%
SNAP230616P000080002022-12-07 2:51PM EST8.001.371.381.41+0.01+0.74%13731,59180.47%
SNAP230616P000090002022-12-07 2:22PM EST9.001.811.861.890.00-432,88577.54%
SNAP230616P000100002022-12-07 2:33PM EST10.002.392.432.45-0.01-0.42%7366,18575.34%
SNAP230616P000110002022-12-07 9:40AM EST11.002.993.053.05-0.06-1.97%852,48672.36%
SNAP230616P000120002022-12-07 10:55AM EST12.003.653.703.80+0.35+10.61%8910,36170.61%
SNAP230616P000130002022-12-07 9:42AM EST13.004.404.504.60+0.60+15.79%862,55770.70%
SNAP230616P000140002022-12-02 2:05PM EST14.004.505.305.400.00-4633369.04%
SNAP230616P000150002022-12-01 10:38AM EST15.005.256.106.250.00-1569866.80%
SNAP230616P000160002022-12-02 1:33PM EST16.006.087.007.100.00-439765.23%
SNAP230616P000170002022-12-07 1:59PM EST17.007.857.858.00+1.03+15.10%224761.72%
SNAP230616P000200002022-11-28 11:37AM EST20.0010.1510.7010.850.00-153758.20%
SNAP230616P000220002022-11-11 3:42PM EST22.0010.6512.6512.800.00-145353.91%
SNAP230616P000250002022-12-05 12:38PM EST25.0014.8015.6015.750.00-41466.41%
SNAP230616P000300002022-11-11 2:21PM EST30.0018.3820.6020.750.00-1175.78%