Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.32+0.10 (+0.66%)
At close: 04:00PM EDT
15.29 -0.03 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240531C000025002024-05-28 9:32AM EDT2.5012.7712.7512.90-0.53-3.98%602750.00%
SNAP240531C000050002024-05-28 3:13PM EDT5.0010.2810.2510.40+0.08+0.78%902475.00%
SNAP240531C000060002024-05-28 3:13PM EDT6.009.309.259.40+0.07+0.76%1500393.75%
SNAP240531C000065002024-05-28 2:33PM EDT6.508.838.758.90+1.13+14.68%24010362.50%
SNAP240531C000070002024-05-28 10:55AM EDT7.008.438.258.40+1.27+17.74%2406337.50%
SNAP240531C000075002024-05-28 3:13PM EDT7.507.857.757.90+0.07+0.90%2100312.50%
SNAP240531C000080002024-05-28 3:13PM EDT8.007.387.207.40+0.14+1.93%1500425.00%
SNAP240531C000085002024-05-28 10:55AM EDT8.506.866.756.90+0.09+1.33%12049262.50%
SNAP240531C000090002024-05-28 2:33PM EDT9.006.356.256.40-0.95-13.01%1209237.50%
SNAP240531C000095002024-05-28 12:36PM EDT9.505.935.755.90-0.07-1.17%600212.50%
SNAP240531C000100002024-05-28 12:36PM EDT10.005.455.255.40-0.45-7.63%607187.50%
SNAP240531C000105002024-05-28 12:23PM EDT10.505.004.804.90+0.11+2.25%6084221.88%
SNAP240531C000110002024-05-28 3:17PM EDT11.004.304.304.40-0.27-5.91%2115198.44%
SNAP240531C000115002024-05-28 1:06PM EDT11.503.822.914.60+0.12+3.24%3397455.47%
SNAP240531C000120002024-05-28 12:11PM EDT12.003.422.964.10-0.03-0.87%277246.88%
SNAP240531C000125002024-05-24 3:29PM EDT12.502.712.753.350.00-294223.44%
SNAP240531C000130002024-05-28 3:57PM EDT13.002.382.272.55-0.02-0.83%2829143.75%
SNAP240531C000135002024-05-28 1:36PM EDT13.502.001.782.04+0.28+16.28%856117.97%
SNAP240531C000140002024-05-28 2:55PM EDT14.001.311.301.43+0.01+0.77%8068775.78%
SNAP240531C000145002024-05-28 1:30PM EDT14.500.860.831.08+0.08+10.26%2343278.91%
SNAP240531C000150002024-05-28 3:54PM EDT15.000.450.430.47+0.04+9.76%8761,15551.17%
SNAP240531C000155002024-05-28 3:58PM EDT15.500.180.160.180.00-1,4021,46046.68%
SNAP240531C000160002024-05-28 3:59PM EDT16.000.060.060.07-0.02-25.00%8894,45550.39%
SNAP240531C000165002024-05-28 3:59PM EDT16.500.040.030.040.00-4,6594,81860.16%
SNAP240531C000170002024-05-28 3:35PM EDT17.000.020.020.03-0.01-33.33%6971,94671.88%
SNAP240531C000175002024-05-28 3:55PM EDT17.500.020.010.020.00-531,62679.69%
SNAP240531C000180002024-05-28 3:05PM EDT18.000.010.010.020.00-701,46193.75%
SNAP240531C000185002024-05-28 3:43PM EDT18.500.010.000.020.00-34425698.44%
SNAP240531C000190002024-05-28 3:14PM EDT19.000.010.000.02-0.01-50.00%21098112.50%
SNAP240531C000195002024-05-24 2:02PM EDT19.500.010.000.010.00-50128112.50%
SNAP240531C000200002024-05-24 9:59AM EDT20.000.010.000.010.00-1589118.75%
SNAP240531C000205002024-05-24 9:50AM EDT20.500.010.000.020.00-227143.75%
SNAP240531C000210002024-05-23 11:02AM EDT21.000.020.000.010.00-7364137.50%
SNAP240531C000220002024-05-22 3:40PM EDT22.000.010.000.900.00-68373.44%
SNAP240531C000225002024-05-22 9:54AM EDT22.500.010.000.210.00-443265.63%
SNAP240531C000230002024-05-03 9:40AM EDT23.000.030.001.120.00-11431.25%
SNAP240531C000240002024-05-20 1:53PM EDT24.000.020.000.020.00-152206.25%
SNAP240531C000250002024-05-20 1:20PM EDT25.000.010.000.010.00-51135206.25%
SNAP240531C000260002024-05-20 3:18PM EDT26.000.010.000.710.00--22445.70%
SNAP240531C000300002024-05-23 9:45AM EDT30.000.010.000.010.00--1275.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240531P000050002024-05-01 9:40AM EDT5.000.010.000.530.00-21901.56%
SNAP240531P000060002024-04-24 2:34PM EDT6.000.050.000.530.00--1768.75%
SNAP240531P000065002024-04-26 9:30AM EDT6.500.030.000.530.00-1448710.94%
SNAP240531P000070002024-05-14 2:01PM EDT7.000.020.000.100.00-151,120459.38%
SNAP240531P000075002024-05-09 1:56PM EDT7.500.010.000.480.00-4316592.19%
SNAP240531P000080002024-05-21 3:59PM EDT8.000.020.000.070.00-4213365.63%
SNAP240531P000085002024-05-21 3:59PM EDT8.500.020.000.530.00-896518.75%
SNAP240531P000090002024-05-08 9:37AM EDT9.000.010.000.530.00-504220478.13%
SNAP240531P000095002024-05-13 3:17PM EDT9.500.010.000.540.00-112441.41%
SNAP240531P000100002024-05-28 12:08PM EDT10.000.010.000.02-0.02-66.67%1235209.38%
SNAP240531P000105002024-05-28 12:08PM EDT10.500.020.000.03-0.01-33.33%182198.44%
SNAP240531P000110002024-05-28 10:28AM EDT11.000.010.000.030.00-3583178.13%
SNAP240531P000115002024-05-28 1:06PM EDT11.500.030.000.88+0.01+50.00%31,035357.03%
SNAP240531P000120002024-05-28 9:30AM EDT12.000.010.000.010.00-52,600118.75%
SNAP240531P000125002024-05-28 9:30AM EDT12.500.020.000.02+0.01+100.00%101,240109.38%
SNAP240531P000130002024-05-28 11:03AM EDT13.000.010.000.010.00-520281.25%
SNAP240531P000135002024-05-28 10:16AM EDT13.500.010.000.01-0.01-50.00%321,76265.63%
SNAP240531P000140002024-05-28 2:41PM EDT14.000.020.010.02-0.01-33.33%971,52059.38%
SNAP240531P000145002024-05-28 3:18PM EDT14.500.040.030.04-0.02-33.33%6351,25851.56%
SNAP240531P000150002024-05-28 3:59PM EDT15.000.120.100.12-0.06-33.33%4761,22845.31%
SNAP240531P000155002024-05-28 3:56PM EDT15.500.330.330.34-0.12-26.67%7075,33842.97%
SNAP240531P000160002024-05-28 3:29PM EDT16.000.770.660.95-0.04-4.94%1301,96065.23%
SNAP240531P000165002024-05-28 3:30PM EDT16.501.230.981.24-0.09-6.82%211,92069.92%
SNAP240531P000170002024-05-28 10:50AM EDT17.001.651.482.23-0.14-7.82%6128124.22%
SNAP240531P000175002024-05-28 11:18AM EDT17.502.121.952.23-0.11-4.93%52195101.56%
SNAP240531P000180002024-05-28 10:37AM EDT18.002.622.632.79+0.32+13.91%441105.47%
SNAP240531P000185002024-05-09 9:49AM EDT18.502.103.103.250.00-21142.19%
SNAP240531P000190002024-05-24 10:55AM EDT19.003.653.603.750.00-20157.81%
SNAP240531P000195002024-05-09 10:25AM EDT19.503.154.104.250.00-7068171.88%
SNAP240531P000200002024-05-24 11:38AM EDT20.004.703.654.750.00-33185.16%
SNAP240531P000210002024-05-02 9:49AM EDT21.005.255.605.750.00--2210.94%