Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.05+0.03 (+0.19%)
At close: 04:00PM EDT
16.06 +0.01 (+0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP241220C000030002024-05-10 10:31AM EDT3.0013.1012.2013.250.00-719144.53%
SNAP241220C000050002024-05-08 3:11PM EDT5.0011.9510.8511.350.00-13277.34%
SNAP241220C000060002024-05-09 12:21PM EDT6.0010.5510.3011.850.00-326144.14%
SNAP241220C000070002024-04-30 2:37PM EDT7.008.608.509.500.00-11393.26%
SNAP241220C000080002024-05-10 2:29PM EDT8.008.507.558.950.00-218364.26%
SNAP241220C000090002024-05-14 10:16AM EDT9.007.457.057.800.00-235765.63%
SNAP241220C000100002024-05-17 12:36PM EDT10.007.006.857.95+0.45+6.87%5047993.31%
SNAP241220C000110002024-05-15 11:57AM EDT11.006.006.057.200.00-16487.79%
SNAP241220C000120002024-05-17 3:00PM EDT12.005.455.005.55+0.07+1.30%541865.97%
SNAP241220C000130002024-05-17 10:00AM EDT13.004.804.054.90+0.20+4.35%451160.69%
SNAP241220C000140002024-05-17 2:45PM EDT14.004.204.204.30+0.03+0.72%315368.36%
SNAP241220C000150002024-05-17 10:10AM EDT15.003.823.653.75+0.10+2.69%34,13066.65%
SNAP241220C000160002024-05-17 3:42PM EDT16.003.273.203.30+0.12+3.81%2527066.11%
SNAP241220C000170002024-05-14 3:20PM EDT17.002.892.782.85+0.27+10.31%1762564.99%
SNAP241220C000180002024-05-16 2:09PM EDT18.002.472.402.490.00-54264.31%
SNAP241220C000190002024-05-07 10:12AM EDT19.002.742.092.170.00-30030963.92%
SNAP241220C000200002024-05-17 1:00PM EDT20.001.871.821.88+0.12+6.86%121,27063.53%
SNAP241220C000210002024-05-13 9:58AM EDT21.001.551.581.650.00-1663.38%
SNAP241220C000220002024-05-17 12:14PM EDT22.001.421.381.44-0.04-2.74%213963.28%
SNAP241220C000230002024-05-02 12:35PM EDT23.001.411.201.250.00--263.04%
SNAP241220C000240002024-05-10 9:31AM EDT24.001.231.051.090.00-1362.99%
SNAP241220C000250002024-05-16 3:24PM EDT25.000.950.910.950.00-126862.79%
SNAP241220C000270002024-05-06 2:42PM EDT27.000.960.690.720.00-114962.55%
SNAP241220C000300002024-05-16 3:23PM EDT30.000.480.460.480.00-16562.35%
SNAP241220C000320002024-05-07 10:04AM EDT32.000.510.350.380.00-15262.50%
SNAP241220C000350002024-05-17 11:37AM EDT35.000.270.240.27+0.02+8.00%644562.79%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP241220P000030002024-05-07 3:13PM EDT3.000.030.000.560.00-1635157.03%
SNAP241220P000050002024-05-17 10:38AM EDT5.000.060.040.070.00-2001,82678.91%
SNAP241220P000060002024-05-17 10:46AM EDT6.000.090.070.120.00-805,12874.22%
SNAP241220P000070002024-05-02 3:07PM EDT7.000.200.120.200.00-11,50471.09%
SNAP241220P000080002024-05-15 1:31PM EDT8.000.250.230.250.00-55,32867.38%
SNAP241220P000090002024-05-10 10:13AM EDT9.000.400.350.380.00-11065.14%
SNAP241220P000100002024-05-13 11:35AM EDT10.000.600.520.550.00-144463.28%
SNAP241220P000110002024-05-17 12:58PM EDT11.000.770.740.78-0.02-2.53%113861.87%
SNAP241220P000120002024-05-15 1:43PM EDT12.001.060.981.060.00-2748460.06%
SNAP241220P000130002024-05-16 10:09AM EDT13.001.421.161.400.00-1128056.98%
SNAP241220P000140002024-05-15 12:30PM EDT14.001.751.721.770.00-1064157.81%
SNAP241220P000150002024-05-14 2:33PM EDT15.002.422.172.250.00-1449557.08%
SNAP241220P000160002024-05-15 2:15PM EDT16.002.742.672.730.00-27055.71%
SNAP241220P000170002024-05-16 9:33AM EDT17.003.303.203.300.00-13032854.49%
SNAP241220P000180002024-05-10 12:09PM EDT18.004.003.803.950.00-72553.76%
SNAP241220P000190002024-05-07 2:20PM EDT19.004.254.504.600.00-2753.08%
SNAP241220P000200002024-05-09 10:21AM EDT20.005.155.205.350.00-141652.52%
SNAP241220P000220002024-04-29 1:46PM EDT22.007.956.756.850.00-314750.39%
SNAP241220P000230002024-05-08 10:06AM EDT23.007.306.557.700.00--351.56%
SNAP241220P000240002024-05-07 2:25PM EDT24.007.958.408.500.00--149.37%
SNAP241220P000250002024-05-08 10:02AM EDT25.008.959.159.750.00-16550.88%
SNAP241220P000270002024-04-25 12:36PM EDT27.0015.9510.1511.850.00-92367.97%
SNAP241220P000300002024-04-19 10:09AM EDT30.0018.2513.9014.750.00-2358.89%
SNAP241220P000320002024-05-03 11:11AM EDT32.0015.9015.4016.050.00-1148.05%
SNAP241220P000350002024-02-13 1:11PM EDT35.0023.7523.5023.650.00-110168.19%