Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed 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
CallsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP250516C000010002024-04-26 9:30AM EDT1.0013.5514.0017.500.00-257335.16%
SNAP250516C000020002024-05-15 3:32PM EDT2.0014.3112.0516.300.00-118126.17%
SNAP250516C000030002024-05-09 3:38PM EDT3.0013.8012.5013.400.00-122128.91%
SNAP250516C000040002024-04-26 3:40PM EDT4.0010.3012.0512.450.00-42892.77%
SNAP250516C000050002024-05-08 9:35AM EDT5.0012.2410.3511.600.00-10856103.61%
SNAP250516C000070002024-05-08 3:17PM EDT7.0010.509.7011.300.00-31,460112.40%
SNAP250516C000100002024-05-16 10:23AM EDT10.007.307.057.650.00-51,04870.85%
SNAP250516C000120002024-05-17 1:49PM EDT12.006.356.056.40-0.10-1.55%23,12371.24%
SNAP250516C000150002024-05-17 3:37PM EDT15.004.754.654.80+0.80+20.25%32,66969.02%
SNAP250516C000170002024-05-16 3:00PM EDT17.003.903.803.950.00-1353,56367.16%
SNAP250516C000200002024-05-17 10:30AM EDT20.002.852.802.89-0.07-2.40%613,35364.80%
SNAP250516C000220002024-05-13 11:29AM EDT22.002.082.252.730.00-469366.48%
SNAP250516C000250002024-05-16 3:32PM EDT25.001.771.651.780.00-407,71562.70%
SNAP250516C000270002024-05-07 11:51AM EDT27.002.091.351.470.00-611162.21%
SNAP250516C000300002024-05-17 3:21PM EDT30.001.071.001.12-0.03-2.73%1321,96761.74%
SNAP250516C000320002024-05-08 12:13PM EDT32.001.190.820.960.00-51,10761.72%
SNAP250516C000350002024-05-17 3:52PM EDT35.000.670.640.80-0.04-5.63%14,87962.45%
PutsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP250516P000010002024-04-26 12:00PM EDT1.000.020.000.880.00-2184258.59%
SNAP250516P000020002024-05-09 12:32PM EDT2.000.030.000.400.00-10114140.23%
SNAP250516P000030002024-05-16 2:30PM EDT3.000.040.002.190.00-142176194.82%
SNAP250516P000040002024-05-09 12:57PM EDT4.000.100.000.500.00-2013697.85%
SNAP250516P000050002024-05-10 1:43PM EDT5.000.190.100.300.00-101,44978.52%
SNAP250516P000070002024-05-17 3:43PM EDT7.000.370.150.430.00-109,36063.57%
SNAP250516P000100002024-05-16 2:48PM EDT10.000.980.951.010.00-151,41562.21%
SNAP250516P000120002024-05-17 10:17AM EDT12.001.591.571.66-0.04-2.45%25,35759.47%
SNAP250516P000150002024-05-16 9:40AM EDT15.003.002.862.980.00-356356.10%
SNAP250516P000170002024-05-15 3:54PM EDT17.004.003.954.050.00-2423053.98%
SNAP250516P000200002024-05-16 12:42PM EDT20.005.975.856.050.00-650651.54%
SNAP250516P000220002024-05-15 12:53PM EDT22.007.556.307.450.00-1744350.49%
SNAP250516P000250002024-04-25 3:54PM EDT25.0013.859.7010.300.00-109650.90%
SNAP250516P000270002024-04-25 2:51PM EDT27.0015.8511.1511.550.00-656446.00%
SNAP250516P000300002024-04-25 1:56PM EDT30.0018.7013.6514.200.00-9941.41%
SNAP250516P000320002024-04-25 1:40PM EDT32.0020.7015.0516.850.00-6662.01%
SNAP250516P000350002024-04-19 11:16AM EDT35.0023.4017.5021.000.00-1450.39%