Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.22+0.04 (+0.26%)
At close: 04:00PM EDT
15.20 -0.02 (-0.13%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240920C000030002024-02-12 11:44AM EDT3.009.108.8510.050.00-220.00%
SNAP240920C000040002024-01-30 11:48AM EDT4.0012.837.257.400.00--20.00%
SNAP240920C000050002024-05-06 2:34PM EDT5.0011.9810.0011.300.00-38163.28%
SNAP240920C000060002024-05-01 2:55PM EDT6.0010.207.6010.100.00-221178.32%
SNAP240920C000070002024-04-26 9:51AM EDT7.007.437.109.500.00-121679.30%
SNAP240920C000080002024-04-25 3:51PM EDT8.004.286.458.950.00-133106.06%
SNAP240920C000090002024-05-01 9:57AM EDT9.006.855.857.500.00-564188.96%
SNAP240920C000100002024-05-17 9:37AM EDT10.006.454.605.700.00-129476.76%
SNAP240920C000110002024-05-22 3:05PM EDT11.005.404.754.850.00-170868.95%
SNAP240920C000120002024-05-20 2:50PM EDT12.005.153.954.050.00-2195064.84%
SNAP240920C000130002024-05-21 12:33PM EDT13.003.743.303.400.00-1264764.31%
SNAP240920C000140002024-05-21 1:26PM EDT14.003.102.672.760.00-31,62561.87%
SNAP240920C000150002024-05-24 2:32PM EDT15.002.222.192.25+0.01+0.45%101,38661.57%
SNAP240920C000160002024-05-24 3:38PM EDT16.001.751.771.79-0.05-2.78%231,55960.69%
SNAP240920C000170002024-05-24 3:21PM EDT17.001.411.401.440.00-422,04760.21%
SNAP240920C000180002024-05-24 11:41AM EDT18.001.161.111.16+0.01+0.87%31,87260.11%
SNAP240920C000190002024-05-24 2:10PM EDT19.000.900.870.92-0.07-7.22%291,03859.77%
SNAP240920C000200002024-05-24 1:00PM EDT20.000.700.660.73-0.01-1.41%53,59959.28%
SNAP240920C000210002024-05-24 2:13PM EDT21.000.570.540.57-0.07-10.94%11,83059.57%
SNAP240920C000220002024-05-21 12:07PM EDT22.000.460.420.45-0.09-16.36%265359.47%
SNAP240920C000230002024-05-22 2:52PM EDT23.000.440.330.360.00-266559.67%
SNAP240920C000240002024-05-23 2:10PM EDT24.000.280.260.290.00-8016859.86%
SNAP240920C000250002024-05-22 10:13AM EDT25.000.290.210.230.00-122660.16%
SNAP240920C000260002024-05-07 11:16AM EDT26.000.510.170.190.00-105760.74%
SNAP240920C000270002024-05-23 3:45PM EDT27.000.140.140.160.00-304861.33%
SNAP240920C000280002024-05-23 3:45PM EDT28.000.130.110.140.00-303461.91%
SNAP240920C000290002024-04-26 3:37PM EDT29.000.170.090.120.00-3162.50%
SNAP240920C000300002024-05-23 12:31PM EDT30.000.090.060.120.00-637563.28%
SNAP240920C000310002024-05-17 10:04AM EDT31.000.110.060.110.00-526665.04%
SNAP240920C000320002024-05-23 10:06AM EDT32.000.070.050.080.00-201,09964.45%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240920P000030002024-04-08 12:13PM EDT3.000.020.000.300.00-200821178.91%
SNAP240920P000040002024-04-22 2:45PM EDT4.000.040.000.000.00-30050.00%
SNAP240920P000050002024-05-13 11:05AM EDT5.000.020.011.270.00-9602,404185.74%
SNAP240920P000060002024-05-22 12:43PM EDT6.000.030.010.050.00-603,72378.91%
SNAP240920P000070002024-05-23 2:58PM EDT7.000.040.020.070.00-604,97971.09%
SNAP240920P000080002024-05-21 12:00PM EDT8.000.070.050.100.00-1003,81466.21%
SNAP240920P000090002024-05-16 3:58PM EDT9.000.120.110.150.00-56,97462.70%
SNAP240920P000100002024-05-24 3:23PM EDT10.000.220.210.24+0.01+4.76%12,66060.16%
SNAP240920P000110002024-05-24 3:42PM EDT11.000.380.360.38+0.04+11.76%159,43358.20%
SNAP240920P000120002024-05-24 11:41AM EDT12.000.570.570.61-0.02-3.39%11,48956.93%
SNAP240920P000130002024-05-24 3:23PM EDT13.000.890.790.90-0.01-1.11%111,28854.30%
SNAP240920P000140002024-05-23 3:36PM EDT14.001.311.261.300.00-1077455.13%
SNAP240920P000150002024-05-24 10:53AM EDT15.001.721.731.77-0.09-4.97%11,18854.20%
SNAP240920P000160002024-05-23 1:47PM EDT16.002.262.292.330.00-71,16053.52%
SNAP240920P000170002024-05-21 3:48PM EDT17.002.792.932.970.00-301,38752.88%
SNAP240920P000180002024-05-21 11:32AM EDT18.003.393.603.700.00-137251.95%
SNAP240920P000190002024-05-21 9:56AM EDT19.003.853.454.450.00-10238952.34%
SNAP240920P000200002024-05-24 9:42AM EDT20.005.105.156.00+0.70+15.91%3001,08562.79%
SNAP240920P000210002024-05-07 11:30AM EDT21.004.756.006.150.00-323751.86%
SNAP240920P000220002024-05-10 9:56AM EDT22.006.256.908.000.00-135569.04%
SNAP240920P000230002024-05-16 9:44AM EDT23.007.357.808.900.00-237869.73%
SNAP240920P000240002024-04-19 10:33AM EDT24.0012.358.058.150.00-180.00%
SNAP240920P000250002024-04-25 11:23AM EDT25.0013.958.7510.850.00-505297.12%
SNAP240920P000260002024-04-18 3:11PM EDT26.0014.508.9510.050.00-630.00%
SNAP240920P000270002024-02-06 4:49PM EDT27.0010.4015.1015.200.00-20175.93%
SNAP240920P000280002024-01-26 3:23PM EDT28.0011.9017.1517.250.00-30210.25%
SNAP240920P000290002024-04-25 12:38PM EDT29.0017.9012.4014.850.00-75112.11%
SNAP240920P000300002024-02-07 3:35PM EDT30.0018.7516.6017.650.00-640157.08%
SNAP240920P000310002024-04-19 9:55AM EDT31.0019.1514.4515.500.00-100.00%
SNAP240920P000320002024-02-07 3:28PM EDT32.0020.7419.5519.650.00-1100177.93%