Canada markets close in 4 hours 9 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.48+0.06 (+0.58%)
As of 11:51AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119C000030002022-12-01 1:26PM EST3.008.206.806.950.00-10594103.32%
SNAP240119C000050002022-12-06 10:05AM EST5.005.205.305.450.00-265488.87%
SNAP240119C000080002022-12-07 9:36AM EST8.003.803.703.75+0.08+2.15%231,87482.03%
SNAP240119C000100002022-12-07 11:06AM EST10.002.942.842.90+0.04+1.38%257,79778.17%
SNAP240119C000130002022-12-07 10:48AM EST13.001.961.931.980.00-19,22374.85%
SNAP240119C000150002022-12-07 11:33AM EST15.001.531.501.540.00-3812,92973.34%
SNAP240119C000170002022-12-06 1:37PM EST17.001.201.181.230.00-285,36572.66%
SNAP240119C000200002022-12-07 11:33AM EST20.000.840.830.870.00-10119,17971.48%
SNAP240119C000230002022-12-06 10:55AM EST23.000.530.610.640.00-2518,79571.19%
SNAP240119C000250002022-12-06 1:31PM EST25.000.520.500.530.00-144,06771.09%
SNAP240119C000280002022-12-07 11:13AM EST28.000.390.390.410.00-1382,20071.48%
SNAP240119C000300002022-12-07 10:37AM EST30.000.350.330.35+0.01+2.94%1126,48571.68%
SNAP240119C000330002022-12-06 9:30AM EST33.000.260.270.290.00-15,19872.46%
SNAP240119C000350002022-12-07 11:25AM EST35.000.240.240.25-0.01-4.00%34,65972.75%
SNAP240119C000370002022-12-06 3:05PM EST37.000.230.210.230.00-1294,48773.34%
SNAP240119C000400002022-12-06 1:47PM EST40.000.190.170.190.00-1517,18273.54%
SNAP240119C000420002022-12-05 11:13AM EST42.000.190.160.180.00-12,36174.61%
SNAP240119C000450002022-12-07 10:48AM EST45.000.150.140.15-0.02-11.76%2414,65275.00%
SNAP240119C000470002022-12-06 11:54AM EST47.000.090.120.140.00-548775.20%
SNAP240119C000500002022-12-06 12:48PM EST50.000.120.110.130.00-1118,84976.37%
SNAP240119C000550002022-12-07 9:30AM EST55.000.090.090.11+0.01+12.50%110,74077.54%
SNAP240119C000600002022-12-06 9:30AM EST60.000.100.080.090.00-66,06078.52%
SNAP240119C000650002022-12-07 9:32AM EST65.000.070.070.08-0.01-12.50%371,93779.69%
SNAP240119C000700002022-12-06 3:15PM EST70.000.050.060.070.00-13,62780.47%
SNAP240119C000750002022-12-01 2:21PM EST75.000.080.050.070.00-1,5756,39881.64%
SNAP240119C000800002022-12-06 9:46AM EST80.000.050.040.070.00-51,78982.81%
SNAP240119C000850002022-11-11 3:37PM EST85.000.100.040.060.00-1001,50983.59%
SNAP240119C000900002022-12-01 11:45AM EST90.000.070.040.060.00-2573885.55%
SNAP240119C000950002022-11-23 9:32AM EST95.000.070.030.060.00-21,75785.94%
SNAP240119C001000002022-12-06 9:30AM EST100.000.070.030.060.00-142,62687.50%
SNAP240119C001050002022-11-04 11:40AM EST105.000.050.000.060.00-482485.16%
SNAP240119C001100002022-12-05 11:46AM EST110.000.040.020.060.00-501,37489.06%
SNAP240119C001150002022-12-06 11:38AM EST115.000.050.030.050.00-3492,59790.23%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119P000030002022-12-02 2:42PM EST3.000.250.200.350.00-299691.60%
SNAP240119P000050002022-12-07 10:14AM EST5.000.710.700.73+0.01+1.43%28,43279.79%
SNAP240119P000080002022-12-07 11:35AM EST8.001.891.891.91+0.01+0.53%64314,82271.48%
SNAP240119P000100002022-12-07 10:01AM EST10.003.002.973.05+0.02+0.67%612,40068.12%
SNAP240119P000130002022-12-06 3:50PM EST13.004.954.955.050.00-310,83162.84%
SNAP240119P000150002022-12-07 10:22AM EST15.006.556.506.60+0.05+0.77%411,60060.45%
SNAP240119P000170002022-12-07 11:31AM EST17.008.218.158.30+0.06+0.74%4565658.35%
SNAP240119P000200002022-12-06 3:05PM EST20.0010.8010.8510.950.00-33,16355.37%
SNAP240119P000230002022-12-06 3:19PM EST23.0013.7013.6513.750.00-97,05651.95%
SNAP240119P000250002022-12-06 10:02AM EST25.0015.7515.6015.700.00-12,81251.95%
SNAP240119P000280002022-12-06 10:02AM EST28.0018.7218.5518.650.00-11,02551.76%
SNAP240119P000300002022-11-23 3:59PM EST30.0019.6020.5020.600.00-5554.30%
SNAP240119P000330002022-11-22 9:34AM EST33.0023.0023.5023.650.00-1554.49%
SNAP240119P000350002022-11-01 9:08AM EST35.0025.100.000.000.00-10100.00%
SNAP240119P000370002022-12-05 9:35AM EST37.0026.4527.4527.700.00-110458.40%
SNAP240119P000400002022-11-30 3:22PM EST40.0029.7030.4530.700.00-61538460.94%
SNAP240119P000420002022-10-21 10:55AM EST42.0034.5531.3031.650.00-600.00%
SNAP240119P000450002022-10-11 8:30AM EST45.0034.550.000.000.00-110.00%
SNAP240119P000470002022-07-14 9:17AM EST47.0033.5035.2535.600.00-3000.00%
SNAP240119P000500002022-11-30 3:19PM EST50.0039.7540.4541.000.00-92527383.40%
SNAP240119P000550002022-12-02 3:36PM EST55.0044.5545.4545.800.00-75160078.13%
SNAP240119P000600002022-12-05 10:46AM EST60.0049.6050.2550.900.00-5074.41%
SNAP240119P000650002022-11-08 2:51PM EST65.0054.9055.3555.650.00-9086.33%
SNAP240119P000700002022-09-22 9:26AM EST70.0059.4461.0063.600.00-10154.00%
SNAP240119P000750002022-07-01 11:25AM EST75.0062.0064.8565.400.00-200.00%
SNAP240119P000800002022-06-30 1:21PM EST80.0066.7369.8570.400.00-200.00%
SNAP240119P000850002022-05-19 12:04PM EST85.0061.7072.2573.250.00-100.00%
SNAP240119P000900002022-11-22 11:16AM EST90.0080.1580.3080.750.00-1071.88%
SNAP240119P000950002022-01-03 12:34PM EST95.0051.8462.7063.700.00-6300.00%
SNAP240119P001000002022-04-12 1:42PM EST100.0066.6576.8078.600.00-170.00%
SNAP240119P001050002021-11-10 6:53AM EST105.0041.0055.5060.000.00-35360.00%
SNAP240119P001100002022-07-22 8:31AM EST110.0098.3598.2098.900.00-100.00%
SNAP240119P001150002022-11-15 1:22PM EST115.00103.30105.40105.800.00-1098.83%