Canada markets open in 2 hours 47 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.09-0.52 (-4.12%)
At close: 04:04PM EDT
12.11 +0.02 (+0.17%)
Pre-Market: 06:37AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119C000030002022-08-17 3:46PM EDT3.009.550.000.000.00-400.00%
SNAP240119C000050002022-08-17 2:22PM EDT5.008.010.000.000.00-1600.00%
SNAP240119C000080002022-08-17 3:54PM EDT8.006.100.000.000.00-2000.00%
SNAP240119C000100002022-08-17 3:54PM EDT10.005.130.000.000.00-14000.00%
SNAP240119C000130002022-08-17 3:21PM EDT13.003.950.000.000.00-31701.56%
SNAP240119C000150002022-08-17 3:58PM EDT15.003.300.000.000.00-23306.25%
SNAP240119C000170002022-08-17 3:44PM EDT17.002.810.000.000.00-2606.25%
SNAP240119C000200002022-08-17 3:47PM EDT20.002.190.000.000.00-333012.50%
SNAP240119C000230002022-08-17 11:33AM EDT23.001.580.000.000.00-2012.50%
SNAP240119C000250002022-08-17 3:57PM EDT25.001.490.000.000.00-265012.50%
SNAP240119C000280002022-08-17 3:02PM EDT28.001.190.000.000.00-16012.50%
SNAP240119C000300002022-08-17 12:11PM EDT30.000.980.000.000.00-276012.50%
SNAP240119C000330002022-08-17 12:59PM EDT33.000.820.000.000.00-2025.00%
SNAP240119C000350002022-08-17 10:22AM EDT35.000.740.000.000.00-224025.00%
SNAP240119C000370002022-08-17 2:26PM EDT37.000.690.000.000.00-2025.00%
SNAP240119C000400002022-08-17 3:35PM EDT40.000.580.000.000.00-324025.00%
SNAP240119C000420002022-08-17 3:31PM EDT42.000.520.000.000.00-6025.00%
SNAP240119C000450002022-08-17 3:33PM EDT45.000.420.000.000.00-4025.00%
SNAP240119C000470002022-08-16 3:50PM EDT47.000.480.000.000.00-7025.00%
SNAP240119C000500002022-08-17 12:23PM EDT50.000.360.000.000.00-108025.00%
SNAP240119C000550002022-08-17 12:09PM EDT55.000.250.000.000.00-16025.00%
SNAP240119C000600002022-08-16 3:55PM EDT60.000.300.000.000.00-33025.00%
SNAP240119C000650002022-08-17 1:17PM EDT65.000.210.000.000.00-12025.00%
SNAP240119C000700002022-08-17 10:05AM EDT70.000.110.000.000.00-15025.00%
SNAP240119C000750002022-08-17 12:03PM EDT75.000.160.000.000.00-1025.00%
SNAP240119C000800002022-08-17 10:30AM EDT80.000.170.000.000.00-2025.00%
SNAP240119C000850002022-08-15 1:40PM EDT85.000.190.000.000.00-74025.00%
SNAP240119C000900002022-08-15 12:44PM EDT90.000.120.000.000.00-7025.00%
SNAP240119C000950002022-08-17 10:29AM EDT95.000.110.000.000.00-55025.00%
SNAP240119C001000002022-08-17 12:45PM EDT100.000.150.000.000.00-97050.00%
SNAP240119C001050002022-08-16 11:15AM EDT105.000.140.000.000.00-17050.00%
SNAP240119C001100002022-08-15 2:12PM EDT110.000.120.000.000.00-2050.00%
SNAP240119C001150002022-08-17 3:41PM EDT115.000.100.000.000.00-93050.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240119P000030002022-08-16 10:34AM EDT3.000.310.000.000.00-1025.00%
SNAP240119P000050002022-08-17 12:29PM EDT5.000.680.000.000.00-2012.50%
SNAP240119P000080002022-08-17 1:51PM EDT8.001.700.000.000.00-4306.25%
SNAP240119P000100002022-08-17 3:28PM EDT10.002.560.000.000.00-4603.13%
SNAP240119P000130002022-08-16 3:22PM EDT13.004.100.000.000.00-10200.00%
SNAP240119P000150002022-08-17 10:56AM EDT15.005.700.000.000.00-200.00%
SNAP240119P000170002022-08-15 2:20PM EDT17.006.950.000.000.00-28300.00%
SNAP240119P000200002022-08-16 12:00PM EDT20.009.130.000.000.00-200.00%
SNAP240119P000230002022-08-17 10:44AM EDT23.0012.050.000.000.00-200.00%
SNAP240119P000250002022-08-12 2:16PM EDT25.0014.140.000.000.00-5200.00%
SNAP240119P000280002022-08-10 10:40AM EDT28.0017.550.000.000.00-100.00%
SNAP240119P000300002022-08-09 1:16PM EDT30.0019.950.000.000.00-100.00%
SNAP240119P000330002022-08-16 2:19PM EDT33.0020.500.000.000.00-100.00%
SNAP240119P000350002022-08-16 10:07AM EDT35.0022.910.000.000.00-100.00%
SNAP240119P000370002022-08-05 2:29PM EDT37.0026.850.000.000.00-200.00%
SNAP240119P000400002022-08-17 2:18PM EDT40.0028.100.000.000.00-1,04000.00%
SNAP240119P000420002022-08-17 2:18PM EDT42.0029.660.000.000.00-52000.00%
SNAP240119P000450002022-08-17 2:18PM EDT45.0032.750.000.000.00-26000.00%
SNAP240119P000470002022-07-14 10:17AM EDT47.0033.5035.2535.600.00-30073.83%
SNAP240119P000500002022-08-10 1:51PM EDT50.0039.200.000.000.00-45500.00%
SNAP240119P000550002022-08-12 11:16AM EDT55.0043.550.000.000.00-400.00%
SNAP240119P000600002022-07-27 9:58AM EDT60.0050.260.000.000.00-500.00%
SNAP240119P000650002022-07-29 11:08AM EDT65.0055.200.000.000.00-800.00%
SNAP240119P000700002022-07-22 10:40AM EDT70.0059.750.000.000.00-400.00%
SNAP240119P000750002022-07-01 12:25PM EDT75.0062.0064.8565.400.00-20129.44%
SNAP240119P000800002022-06-30 2:21PM EDT80.0066.7369.8570.400.00-20131.79%
SNAP240119P000850002022-05-19 1:04PM EDT85.0061.7072.2573.250.00-1087.01%
SNAP240119P000900002022-03-21 2:38PM EDT90.0055.7058.5560.150.00-1220.00%
SNAP240119P000950002022-01-03 1:34PM EDT95.0051.8462.7063.700.00-6300.00%
SNAP240119P001000002022-04-12 2:42PM EDT100.0066.6576.8078.600.00-170.00%
SNAP240119P001050002021-11-10 7:53AM EDT105.0041.0055.5060.000.00-35360.00%
SNAP240119P001100002022-07-22 9:31AM EDT110.0098.350.000.000.00-100.00%
SNAP240119P001150002022-07-25 2:10PM EDT115.00105.050.000.000.00-200.00%