Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.05-0.33 (-2.90%)
At close: 04:02PM EDT
11.09 +0.03 (+0.32%)
After hours: 06:23PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119C000030002023-03-20 3:06PM EDT3.008.008.158.450.00-2998110.94%
SNAP240119C000050002023-03-22 12:36PM EDT5.006.916.556.70+0.11+1.62%41,00193.75%
SNAP240119C000080002023-03-22 1:55PM EDT8.004.764.404.50-0.04-0.83%451,92778.71%
SNAP240119C000100002023-03-22 3:58PM EDT10.003.353.253.40-0.25-6.94%2747,55273.63%
SNAP240119C000130002023-03-22 3:58PM EDT13.002.132.022.13-0.17-7.39%36427,31068.56%
SNAP240119C000150002023-03-22 3:38PM EDT15.001.651.491.59-0.09-5.17%10335,39367.48%
SNAP240119C000170002023-03-21 3:44PM EDT17.001.311.111.170.00-75313,98366.50%
SNAP240119C000200002023-03-22 3:58PM EDT20.000.740.690.78-0.11-12.94%176065.63%
SNAP240119C000230002023-03-22 3:44PM EDT23.000.570.460.52+0.02+3.64%5810,41765.43%
SNAP240119C000250002023-03-22 3:59PM EDT25.000.390.380.41-0.06-13.33%20066.11%
SNAP240119C000280002023-03-22 10:20AM EDT28.000.290.250.29-0.02-6.45%13,75865.92%
SNAP240119C000300002023-03-22 3:57PM EDT30.000.230.210.26-0.04-14.81%4529,99467.19%
SNAP240119C000330002023-03-22 3:06PM EDT33.000.200.160.19-0.02-9.09%25,57367.77%
SNAP240119C000350002023-03-22 2:49PM EDT35.000.180.140.17-0.01-5.26%18068.75%
SNAP240119C000370002023-03-20 3:50PM EDT37.000.140.120.150.00-534,60569.53%
SNAP240119C000400002023-03-21 2:54PM EDT40.000.140.090.140.00-8716,62370.90%
SNAP240119C000420002023-03-22 3:58PM EDT42.000.110.110.12-0.02-15.38%2602,72273.05%
SNAP240119C000450002023-03-20 11:24AM EDT45.000.110.080.110.00-21714,60273.63%
SNAP240119C000470002023-03-22 2:17PM EDT47.000.130.070.11+0.04+44.44%10074.61%
SNAP240119C000500002023-03-22 3:59PM EDT50.000.080.080.09-0.02-20.00%225076.56%
SNAP240119C000550002023-03-22 9:54AM EDT55.000.090.050.080.00-5511,29777.34%
SNAP240119C000600002023-03-22 3:59PM EDT60.000.060.050.07-0.01-14.29%936,12579.69%
SNAP240119C000650002023-03-21 2:46PM EDT65.000.080.040.080.00-1082.42%
SNAP240119C000700002023-03-20 10:04AM EDT70.000.080.020.060.00-33,87581.25%
SNAP240119C000750002023-03-21 1:04PM EDT75.000.050.030.060.00-1356,64284.77%
SNAP240119C000800002023-03-22 11:39AM EDT80.000.060.030.06+0.01+20.00%205086.72%
SNAP240119C000850002023-03-20 2:41PM EDT85.000.050.030.050.00-2087.89%
SNAP240119C000900002023-03-22 12:03PM EDT90.000.060.020.05+0.01+20.00%4088.28%
SNAP240119C000950002023-03-22 12:02PM EDT95.000.050.020.05+0.01+25.00%21,80890.23%
SNAP240119C001000002023-03-22 12:02PM EDT100.000.050.020.050.00-22,82492.19%
SNAP240119C001050002023-03-22 12:02PM EDT105.000.050.020.04+0.01+25.00%282692.19%
SNAP240119C001100002023-03-22 3:37PM EDT110.000.030.010.04-0.01-25.00%21,42291.80%
SNAP240119C001150002023-03-22 3:37PM EDT115.000.030.020.040.00-23192,65594.92%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119P000030002023-03-22 12:15PM EDT3.000.100.080.120.00-121088.67%
SNAP240119P000050002023-03-22 11:46AM EDT5.000.310.310.34-0.03-8.82%312,45476.95%
SNAP240119P000080002023-03-22 2:56PM EDT8.000.961.041.10-0.10-9.43%1525,34467.29%
SNAP240119P000100002023-03-22 2:31PM EDT10.001.781.861.90-0.05-2.73%96062.70%
SNAP240119P000130002023-03-22 3:53PM EDT13.003.593.553.65+0.15+4.36%23058.06%
SNAP240119P000150002023-03-22 1:56PM EDT15.004.804.955.10-0.10-2.04%2315,25555.52%
SNAP240119P000170002023-03-21 3:16PM EDT17.006.386.506.700.00-11,15052.54%
SNAP240119P000200002023-03-22 12:10PM EDT20.009.009.109.30-0.01-0.11%103,26952.05%
SNAP240119P000230002023-03-15 1:55PM EDT23.0012.9311.9512.200.00-4055.08%
SNAP240119P000250002023-03-21 9:35AM EDT25.0014.1513.9014.150.00-21,84056.45%
SNAP240119P000280002023-03-14 2:42PM EDT28.0017.7116.8517.050.00-11,00254.49%
SNAP240119P000300002023-03-09 10:31AM EDT30.0018.9418.8019.050.00-1057.62%
SNAP240119P000330002022-12-30 10:35AM EDT33.0025.3021.9522.150.00-1561.72%
SNAP240119P000350002023-01-09 11:59AM EDT35.0025.6923.1523.300.00-190.00%
SNAP240119P000370002023-03-15 2:50PM EDT37.0026.7525.8526.050.00-120066.60%
SNAP240119P000400002023-03-15 2:50PM EDT40.0029.7528.8529.100.00-12013458.59%
SNAP240119P000420002023-02-15 1:15PM EDT42.0030.9031.2031.400.00-6089.45%
SNAP240119P000450002023-03-21 10:54AM EDT45.0033.9533.6534.050.00-1574.61%
SNAP240119P000470002022-07-14 10:17AM EDT47.0033.5035.2535.600.00-3000.00%
SNAP240119P000500002023-01-19 4:03PM EDT50.0040.3539.5539.800.00-4050114.06%
SNAP240119P000550002023-02-27 4:15PM EDT55.0045.2443.5544.150.00-530091.80%
SNAP240119P000600002023-03-22 3:44PM EDT60.0048.7048.6549.15-0.30-0.61%3595.31%
SNAP240119P000650002023-01-23 2:40PM EDT65.0054.6555.0055.200.00-40141.16%
SNAP240119P000700002023-02-24 3:42PM EDT70.0060.3058.6059.150.00-10101.56%
SNAP240119P000750002022-07-01 12:25PM EDT75.0062.0064.8565.400.00-20148.44%
SNAP240119P000800002023-02-24 3:35PM EDT80.0070.3068.5569.350.00-1071.88%
SNAP240119P000850002022-05-19 1:04PM EDT85.0061.7072.2573.250.00-100.00%
SNAP240119P000900002023-02-24 3:30PM EDT90.0080.3078.5579.350.00-1076.56%
SNAP240119P000950002023-02-10 3:20PM EDT95.0084.5084.3585.600.00-60153.71%
SNAP240119P001000002023-02-24 2:18PM EDT100.0090.3088.5589.350.00-1079.69%
SNAP240119P001050002023-02-24 2:07PM EDT105.0095.3093.5594.350.00-35081.25%
SNAP240119P001100002023-02-24 1:17PM EDT110.00100.2598.5599.350.00-1082.81%
SNAP240119P001150002023-02-27 11:36AM EDT115.00105.00103.55104.350.00-1085.94%