Canada markets open in 2 hours 35 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.91+0.28 (+1.79%)
At close: 04:00PM EDT
15.97 +0.06 (+0.38%)
Pre-Market: 06:41AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP250117C000010002024-05-01 12:38PM EDT1.0014.940.000.000.00-10700.00%
SNAP250117C000020002024-04-26 12:50PM EDT2.0012.850.000.000.00-1140.00%
SNAP250117C000030002024-05-13 1:57PM EDT3.0012.950.000.000.00-13740.00%
SNAP250117C000040002024-05-21 1:19PM EDT4.0011.900.000.000.00-11200.00%
SNAP250117C000050002024-05-20 10:02AM EDT5.0011.870.000.000.00-8900.00%
SNAP250117C000060002024-05-01 3:05PM EDT6.0010.600.000.000.00-800.00%
SNAP250117C000070002024-05-01 11:51AM EDT7.009.250.000.000.00-100.00%
SNAP250117C000080002024-05-16 2:34PM EDT8.008.640.000.000.00-151,9900.00%
SNAP250117C000090002024-05-16 11:23AM EDT9.007.680.000.000.00-1810.00%
SNAP250117C000100002024-05-21 1:01PM EDT10.006.590.000.000.00-712,5470.00%
SNAP250117C000110002024-05-16 12:50PM EDT11.006.200.000.000.00-400.00%
SNAP250117C000120002024-05-22 3:59PM EDT12.005.400.000.000.00-13000.00%
SNAP250117C000130002024-05-22 10:40AM EDT13.004.650.000.000.00-62120.00%
SNAP250117C000140002024-05-22 9:34AM EDT14.004.050.000.000.00-15580.00%
SNAP250117C000150002024-05-22 1:27PM EDT15.003.600.000.000.00-3530,4320.00%
SNAP250117C000160002024-05-22 9:30AM EDT16.003.100.000.000.00-1000.39%
SNAP250117C000170002024-05-22 3:15PM EDT17.002.790.000.000.00-118,7603.13%
SNAP250117C000180002024-05-22 1:15PM EDT18.002.370.000.000.00-12433.13%
SNAP250117C000190002024-05-22 2:42PM EDT19.002.090.000.000.00-21476.25%
SNAP250117C000200002024-05-22 2:21PM EDT20.001.830.000.000.00-1019,4376.25%
SNAP250117C000210002024-05-14 3:58PM EDT21.001.640.000.000.00-93866.25%
SNAP250117C000220002024-05-21 10:57AM EDT22.001.500.000.000.00-5012.50%
SNAP250117C000230002024-05-21 3:47PM EDT23.001.150.000.000.00-2533712.50%
SNAP250117C000240002024-05-22 1:15PM EDT24.001.040.000.000.00-121312.50%
SNAP250117C000250002024-05-22 1:56PM EDT25.000.920.000.000.00-2725,82212.50%
SNAP250117C000270002024-05-22 12:06PM EDT27.000.690.000.000.00-1012.50%
SNAP250117C000300002024-05-22 1:51PM EDT30.000.460.000.000.00-3012.50%
SNAP250117C000320002024-05-21 2:04PM EDT32.000.360.000.000.00-15,97225.00%
SNAP250117C000350002024-05-22 2:45PM EDT35.000.240.000.000.00-15025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP250117P000010002024-05-07 12:32PM EDT1.000.030.000.000.00-46050.00%
SNAP250117P000020002024-05-13 11:08AM EDT2.000.010.000.000.00-2,160050.00%
SNAP250117P000030002024-05-03 10:58AM EDT3.000.020.000.000.00-184950.00%
SNAP250117P000040002024-05-22 10:30AM EDT4.000.050.000.000.00-100050.00%
SNAP250117P000050002024-05-22 11:54AM EDT5.000.080.000.000.00-42025.00%
SNAP250117P000060002024-05-21 2:53PM EDT6.000.120.000.000.00-40025.00%
SNAP250117P000070002024-05-02 2:31PM EDT7.000.250.000.000.00-25825.00%
SNAP250117P000080002024-05-22 3:05PM EDT8.000.270.000.000.00-2025.00%
SNAP250117P000090002024-05-21 3:50PM EDT9.000.420.000.000.00-1012.50%
SNAP250117P000100002024-05-22 2:23PM EDT10.000.590.000.000.00-2018,62012.50%
SNAP250117P000110002024-05-09 3:58PM EDT11.000.800.000.000.00-220912.50%
SNAP250117P000120002024-05-21 11:07AM EDT12.001.090.000.000.00-113,2936.25%
SNAP250117P000130002024-05-17 3:43PM EDT13.001.410.000.000.00-12466.25%
SNAP250117P000140002024-05-22 1:15PM EDT14.001.870.000.000.00-13,2443.13%
SNAP250117P000150002024-05-22 1:09PM EDT15.002.340.000.000.00-111,2931.56%
SNAP250117P000160002024-05-21 1:58PM EDT16.002.900.000.000.00-17060.00%
SNAP250117P000170002024-05-22 11:37AM EDT17.003.450.000.000.00-600.00%
SNAP250117P000180002024-05-21 3:41PM EDT18.004.140.000.000.00-3400.00%
SNAP250117P000190002024-05-21 9:34AM EDT19.004.600.000.000.00-10900.00%
SNAP250117P000200002024-05-20 10:03AM EDT20.005.000.000.000.00-82,6340.00%
SNAP250117P000210002024-05-21 11:06AM EDT21.006.100.000.000.00-6200.00%
SNAP250117P000220002024-05-07 2:30PM EDT22.006.500.000.000.00-10200.00%
SNAP250117P000230002024-05-08 3:32PM EDT23.007.350.000.000.00-3990.00%
SNAP250117P000240002024-05-08 3:10PM EDT24.008.150.000.000.00--40.00%
SNAP250117P000250002024-05-15 3:37PM EDT25.009.200.000.000.00-39830.00%
SNAP250117P000270002024-04-25 3:51PM EDT27.0015.650.000.000.00-50610.00%
SNAP250117P000300002024-04-25 10:55AM EDT30.0019.100.000.000.00-140.00%
SNAP250117P000320002024-04-25 2:14PM EDT32.0020.550.000.000.00-110.00%
SNAP250117P000350002024-04-04 3:56PM EDT35.0023.9618.4018.950.00-2200.00%