Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.56+0.17 (+1.49%)
At close: 04:01PM EDT
11.58 +0.02 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616C000030002023-03-16 2:34PM EDT3.008.058.508.700.00-2484145.31%
SNAP230616C000050002023-03-17 3:01PM EDT5.005.806.556.800.00-20250115.23%
SNAP230616C000060002023-03-16 3:59PM EDT6.005.305.655.900.00-2121109.18%
SNAP230616C000070002023-03-23 11:01AM EDT7.005.054.755.000.00-218599.22%
SNAP230616C000080002023-03-24 9:32AM EDT8.004.003.904.05+0.20+5.26%102,75687.30%
SNAP230616C000090002023-03-24 1:38PM EDT9.003.153.153.30+0.16+5.35%31,27984.18%
SNAP230616C000100002023-03-24 3:38PM EDT10.002.582.492.61+0.21+8.86%1639,35980.86%
SNAP230616C000110002023-03-24 3:36PM EDT11.001.981.951.99+0.14+7.61%2565,26978.03%
SNAP230616C000120002023-03-24 3:59PM EDT12.001.481.481.53+0.12+8.82%34316,78376.56%
SNAP230616C000130002023-03-24 3:25PM EDT13.001.111.091.14+0.19+20.65%4608,63974.56%
SNAP230616C000140002023-03-24 3:48PM EDT14.000.810.800.85+0.14+20.90%1127,79373.63%
SNAP230616C000150002023-03-24 3:48PM EDT15.000.600.580.61+0.05+9.09%36022,35572.46%
SNAP230616C000160002023-03-24 12:04PM EDT16.000.390.420.46+0.03+8.33%26,64372.46%
SNAP230616C000170002023-03-24 3:36PM EDT17.000.320.310.33+0.02+6.67%224,54672.07%
SNAP230616C000200002023-03-24 3:43PM EDT20.000.140.130.14+0.01+7.69%11710,47773.24%
SNAP230616C000220002023-03-24 1:40PM EDT22.000.080.080.10-0.01-11.11%64,09176.17%
SNAP230616C000250002023-03-24 3:48PM EDT25.000.050.040.050.00-606,89678.13%
SNAP230616C000300002023-03-24 2:12PM EDT30.000.040.030.040.00-419,27189.06%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616P000030002023-03-23 3:52PM EDT3.000.010.000.020.00-614,287118.75%
SNAP230616P000050002023-03-24 11:54AM EDT5.000.060.050.06+0.02+50.00%253,80299.22%
SNAP230616P000060002023-03-23 1:11PM EDT6.000.100.100.110.00-26,95491.02%
SNAP230616P000070002023-03-23 10:19AM EDT7.000.160.190.200.00-25,81285.55%
SNAP230616P000080002023-03-24 1:38PM EDT8.000.350.340.35-0.01-2.78%29132,43581.45%
SNAP230616P000090002023-03-24 1:37PM EDT9.000.570.560.60-0.01-1.72%2214,30878.71%
SNAP230616P000100002023-03-24 3:21PM EDT10.000.890.860.89+0.01+1.14%8369,04674.71%
SNAP230616P000110002023-03-24 3:59PM EDT11.001.281.271.30-0.04-3.03%188,68572.17%
SNAP230616P000120002023-03-24 1:47PM EDT12.001.831.781.83-0.07-3.68%579,17970.22%
SNAP230616P000130002023-03-24 3:48PM EDT13.002.452.392.47+0.04+1.66%13,51768.85%
SNAP230616P000140002023-03-24 12:33PM EDT14.003.203.103.20+0.41+14.70%111,85968.07%
SNAP230616P000150002023-03-23 3:26PM EDT15.004.083.854.000.00-1182366.41%
SNAP230616P000160002023-03-23 10:28AM EDT16.004.404.704.850.00-235365.82%
SNAP230616P000170002023-03-21 2:26PM EDT17.005.855.555.750.00-226663.77%
SNAP230616P000200002023-03-16 11:34AM EDT20.009.108.408.600.00-81462.50%
SNAP230616P000220002023-03-23 9:38AM EDT22.009.9810.3510.550.00-43754.69%
SNAP230616P000250002023-03-08 10:34AM EDT25.0013.5713.3513.550.00-8064.06%
SNAP230616P000300002023-03-17 9:30AM EDT30.0019.1018.3518.550.00-12176.56%