Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.91+0.28 (+1.79%)
At close: 04:00PM EDT
15.75 -0.16 (-1.01%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240621C000010002024-02-21 2:57PM EDT1.009.829.3011.500.00-3630.00%
SNAP240621C000020002024-04-26 9:46AM EDT2.0012.1613.1015.350.00-2126540.63%
SNAP240621C000030002024-04-26 2:11PM EDT3.0011.5512.8014.400.00-162548.44%
SNAP240621C000040002024-05-16 11:12AM EDT4.0011.9011.3012.900.00-12128312.50%
SNAP240621C000050002024-05-10 11:09AM EDT5.0010.9510.8511.250.00-1261246.88%
SNAP240621C000060002024-05-06 10:13AM EDT6.0010.208.5510.400.00-193291.80%
SNAP240621C000070002024-05-09 11:58AM EDT7.009.457.8510.000.00-150125.00%
SNAP240621C000080002024-05-14 1:06PM EDT8.007.557.158.800.00-3982132.81%
SNAP240621C000090002024-05-20 1:36PM EDT9.007.426.808.000.00-4402187.50%
SNAP240621C000100002024-05-22 12:34PM EDT10.005.925.906.00+0.24+4.23%85,15385.94%
SNAP240621C000110002024-05-22 10:48AM EDT11.004.804.906.00+0.05+1.05%13,403140.82%
SNAP240621C000120002024-05-21 2:48PM EDT12.003.903.904.10+0.15+4.00%1310,71667.19%
SNAP240621C000130002024-05-22 2:17PM EDT13.002.902.443.05+0.20+7.41%88,78558.20%
SNAP240621C000140002024-05-22 3:19PM EDT14.002.002.052.27+0.15+8.11%2610,40751.95%
SNAP240621C000150002024-05-22 3:55PM EDT15.001.271.271.32+0.15+13.39%3617,10843.56%
SNAP240621C000160002024-05-22 3:55PM EDT16.000.710.710.73+0.11+18.33%1,47112,85041.80%
SNAP240621C000170002024-05-22 3:49PM EDT17.000.360.360.38+0.05+16.13%51023,38242.38%
SNAP240621C000180002024-05-22 3:39PM EDT18.000.180.160.18+0.03+20.00%3968,57742.87%
SNAP240621C000190002024-05-22 1:39PM EDT19.000.080.080.100.00-3713,27245.90%
SNAP240621C000200002024-05-22 3:50PM EDT20.000.060.050.06+0.01+20.00%5447,62649.22%
SNAP240621C000210002024-05-20 3:21PM EDT21.000.090.020.040.00-1371150.00%
SNAP240621C000220002024-05-22 3:40PM EDT22.000.020.010.030.00-214,74553.13%
SNAP240621C000230002024-05-22 1:53PM EDT23.000.020.010.030.00-1669059.38%
SNAP240621C000240002024-05-22 9:33AM EDT24.000.010.010.03-0.01-50.00%11,24865.63%
SNAP240621C000250002024-05-17 3:46PM EDT25.000.020.010.020.00-63,15067.97%
SNAP240621C000260002024-05-08 2:07PM EDT26.000.030.000.030.00-2016672.66%
SNAP240621C000270002024-05-02 3:41PM EDT27.000.020.000.420.00-40545120.70%
SNAP240621C000280002024-05-01 12:46PM EDT28.000.020.000.480.00-40784130.47%
SNAP240621C000290002024-04-04 11:29AM EDT29.000.040.000.030.00-20017285.94%
SNAP240621C000300002024-05-20 3:03PM EDT30.000.010.010.020.00-254,20790.63%
SNAP240621C000310002024-04-26 9:30AM EDT31.000.020.000.480.00-100207146.88%
SNAP240621C000320002024-04-04 11:57AM EDT32.000.020.000.490.00-1207152.54%
SNAP240621C000350002024-05-08 9:31AM EDT35.000.010.000.100.00-10162126.56%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240621P000010002024-03-15 3:44PM EDT1.000.010.000.280.00-554612.50%
SNAP240621P000020002023-11-13 2:59PM EDT2.000.020.000.010.00-2276262.50%
SNAP240621P000030002024-03-13 9:30AM EDT3.000.010.000.000.00-11,40150.00%
SNAP240621P000040002024-04-26 11:48AM EDT4.000.020.000.020.00-31,402193.75%
SNAP240621P000050002024-05-07 3:22PM EDT5.000.010.000.020.00-55,703162.50%
SNAP240621P000060002024-05-14 12:52PM EDT6.000.010.000.010.00-12,603125.00%
SNAP240621P000070002024-05-08 12:48PM EDT7.000.010.000.020.00-1,2063,952118.75%
SNAP240621P000080002024-05-21 2:35PM EDT8.000.010.000.020.00-15016,10999.22%
SNAP240621P000090002024-05-21 3:18PM EDT9.000.020.000.030.00-56,26189.06%
SNAP240621P000100002024-05-22 2:59PM EDT10.000.020.010.030.00-1611,06676.56%
SNAP240621P000110002024-05-22 3:42PM EDT11.000.020.010.03-0.01-33.33%269,46862.50%
SNAP240621P000120002024-05-22 11:47AM EDT12.000.030.020.040.00-127,98553.52%
SNAP240621P000130002024-05-22 3:37PM EDT13.000.050.050.06-0.01-16.67%15415,32546.88%
SNAP240621P000140002024-05-22 3:53PM EDT14.000.130.110.13-0.04-23.53%15214,41041.02%
SNAP240621P000150002024-05-22 3:55PM EDT15.000.340.320.34-0.07-17.07%11512,42439.16%
SNAP240621P000160002024-05-22 3:15PM EDT16.000.780.720.75-0.12-13.33%236,92237.99%
SNAP240621P000170002024-05-22 1:58PM EDT17.001.421.371.41-0.23-13.94%172,52338.77%
SNAP240621P000180002024-05-22 1:26PM EDT18.002.321.902.45-0.09-3.73%31,07956.15%
SNAP240621P000190002024-05-16 3:05PM EDT19.003.053.103.200.00-984247.07%
SNAP240621P000200002024-05-22 1:37PM EDT20.004.204.054.15-0.20-4.55%23,09049.22%
SNAP240621P000210002024-05-22 11:47AM EDT21.005.305.056.65+0.10+1.92%22119.34%
SNAP240621P000220002024-05-15 11:40AM EDT22.006.254.606.150.00-5764.45%
SNAP240621P000230002024-05-15 10:49AM EDT23.007.257.057.150.00-44054.69%
SNAP240621P000240002024-05-06 10:13AM EDT24.007.857.158.150.00-1277.73%
SNAP240621P000250002024-05-10 9:47AM EDT25.008.807.659.900.00-190160.16%
SNAP240621P000260002024-02-07 3:30PM EDT26.0014.8513.5514.650.00-3000352.83%
SNAP240621P000270002024-05-06 9:33AM EDT27.0010.6511.0511.350.00-2901105.47%
SNAP240621P000280002024-02-06 4:51PM EDT28.0011.0016.1016.200.00-10371.97%
SNAP240621P000290002024-01-12 1:20PM EDT29.0012.5017.6017.950.00-10413.48%
SNAP240621P000300002024-02-06 11:04AM EDT30.0013.2018.1018.200.00--0386.82%
SNAP240621P000310002024-05-10 12:39PM EDT31.0015.0015.0516.300.00-10183.20%
SNAP240621P000320002024-02-02 3:31PM EDT32.0015.2520.4020.850.00-10425.88%
SNAP240621P000350002024-04-22 9:45AM EDT35.0023.600.000.000.00-110.00%