Canada markets open in 20 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.22-0.64 (-1.49%)
At close: 4:00PM EDT

41.60 -0.62 (-1.47%)
Before hours: 9:09AM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201030C000150002020-10-29 10:59AM EDT15.0026.750.000.000.00-2740.00%
SNAP201030C000165002020-10-28 9:52AM EDT16.5023.800.000.000.00-6520.00%
SNAP201030C000170002020-10-27 3:08PM EDT17.0024.300.000.000.00-11330.00%
SNAP201030C000175002020-10-27 10:20AM EDT17.5024.200.000.000.00-1760.00%
SNAP201030C000180002020-10-27 9:49AM EDT18.0023.400.000.000.00-191020.00%
SNAP201030C000185002020-10-27 10:20AM EDT18.5023.200.000.000.00-5690.00%
SNAP201030C000190002020-10-26 9:55AM EDT19.0021.900.000.000.00-2850.00%
SNAP201030C000195002020-10-27 3:16PM EDT19.5021.700.000.000.00-880.00%
SNAP201030C000200002020-10-23 11:49AM EDT20.0022.450.000.000.00-2630.00%
SNAP201030C000205002020-10-27 11:50AM EDT20.5020.750.000.000.00-2220.00%
SNAP201030C000210002020-10-29 2:48PM EDT21.0021.440.000.000.00-1120.00%
SNAP201030C000215002020-10-26 9:43AM EDT21.5019.500.000.000.00-2270.00%
SNAP201030C000220002020-10-28 9:38AM EDT22.0018.600.000.000.00-390.00%
SNAP201030C000225002020-10-21 2:54PM EDT22.5014.350.000.000.00-930.00%
SNAP201030C000230002020-10-26 1:51PM EDT23.0019.400.000.000.00-10730.00%
SNAP201030C000235002020-10-27 10:42AM EDT23.5018.550.000.000.00-2660.00%
SNAP201030C000240002020-10-29 1:01PM EDT24.0017.800.000.000.00-11400.00%
SNAP201030C000245002020-10-28 1:22PM EDT24.5017.250.000.000.00-5360.00%
SNAP201030C000250002020-10-29 3:53PM EDT25.0017.420.000.000.00-135270.00%
SNAP201030C000255002020-10-29 10:10AM EDT25.5016.750.000.000.00-14900.00%
SNAP201030C000260002020-10-29 11:11AM EDT26.0016.000.000.000.00-129190.00%
SNAP201030C000265002020-10-29 3:58PM EDT26.5015.890.000.000.00-124890.00%
SNAP201030C000270002020-10-29 3:11PM EDT27.0015.500.000.000.00-221,5600.00%
SNAP201030C000275002020-10-29 1:54PM EDT27.5014.680.000.000.00-58540.00%
SNAP201030C000280002020-10-29 3:58PM EDT28.0014.410.000.000.00-151,3660.00%
SNAP201030C000285002020-10-29 2:28PM EDT28.5014.060.000.000.00-125440.00%
SNAP201030C000290002020-10-29 2:26PM EDT29.0013.500.000.000.00-361,3910.00%
SNAP201030C000295002020-10-29 3:43PM EDT29.5012.780.000.000.00-36470.00%
SNAP201030C000300002020-10-29 3:06PM EDT30.0012.350.000.000.00-352,9030.00%
SNAP201030C000305002020-10-29 10:28AM EDT30.5011.510.000.000.00-11,3830.00%
SNAP201030C000310002020-10-28 12:27PM EDT31.0010.300.000.000.00-2880.00%
SNAP201030C000315002020-10-26 10:11AM EDT31.5010.300.000.000.00-8330.00%
SNAP201030C000320002020-10-29 3:04PM EDT32.0010.600.000.000.00-272,1730.00%
SNAP201030C000325002020-10-29 9:32AM EDT32.5010.850.000.000.00-1540.00%
SNAP201030C000330002020-10-29 1:22PM EDT33.009.400.000.000.00-336530.00%
SNAP201030C000335002020-10-29 9:57AM EDT33.508.700.000.000.00-51710.00%
SNAP201030C000340002020-10-29 10:14AM EDT34.008.000.000.000.00-121,3880.00%
SNAP201030C000345002020-10-29 3:39PM EDT34.507.800.000.000.00-9240.00%
SNAP201030C000350002020-10-29 3:41PM EDT35.007.320.000.000.00-231,1790.00%
SNAP201030C000355002020-10-29 3:16PM EDT35.506.850.000.000.00-73980.00%
SNAP201030C000360002020-10-29 3:34PM EDT36.006.310.000.000.00-433,1770.00%
SNAP201030C000365002020-10-29 1:39PM EDT36.505.750.000.000.00-117370.00%
SNAP201030C000370002020-10-29 3:06PM EDT37.005.390.000.000.00-1621,6150.00%
SNAP201030C000375002020-10-29 2:25PM EDT37.505.000.000.000.00-841,3750.00%
SNAP201030C000380002020-10-29 3:53PM EDT38.004.400.000.000.00-2985,7780.00%
SNAP201030C000385002020-10-29 3:47PM EDT38.504.050.000.000.00-4831,4720.00%
SNAP201030C000390002020-10-29 3:57PM EDT39.003.470.000.000.00-3473,4410.00%
SNAP201030C000395002020-10-29 3:57PM EDT39.502.940.000.000.00-1207890.00%
SNAP201030C000400002020-10-29 3:57PM EDT40.002.400.000.000.00-1,7294,5710.00%
SNAP201030C000405002020-10-29 3:57PM EDT40.502.080.000.000.00-7541,1710.00%
SNAP201030C000410002020-10-29 3:56PM EDT41.001.420.000.000.00-11,1986,7520.00%
SNAP201030C000415002020-10-29 3:59PM EDT41.501.020.000.000.00-2,0842,5330.00%
SNAP201030C000420002020-10-29 3:59PM EDT42.000.710.000.000.00-8,57613,3840.00%
SNAP201030C000425002020-10-29 3:59PM EDT42.500.440.000.000.00-17,8097,6373.13%
SNAP201030C000430002020-10-29 3:59PM EDT43.000.280.000.000.00-7,89813,20412.50%
SNAP201030C000435002020-10-29 3:56PM EDT43.500.230.000.000.00-3,60313,27512.50%
SNAP201030C000440002020-10-29 3:58PM EDT44.000.140.000.000.00-8,2876,82825.00%
SNAP201030C000445002020-10-29 3:59PM EDT44.500.100.000.000.00-63110,98025.00%
SNAP201030C000450002020-10-29 3:58PM EDT45.000.070.000.000.00-5,38314,16925.00%
SNAP201030C000460002020-10-29 3:59PM EDT46.000.070.000.000.00-1,0195,82550.00%
SNAP201030C000470002020-10-29 3:58PM EDT47.000.040.000.000.00-3582,31050.00%
SNAP201030C000480002020-10-29 3:57PM EDT48.000.040.000.000.00-1532,69750.00%
SNAP201030C000490002020-10-29 3:51PM EDT49.000.030.000.000.00-1531,06850.00%
SNAP201030C000500002020-10-29 3:57PM EDT50.000.020.000.000.00-6494,99750.00%
SNAP201030C000510002020-10-29 1:51PM EDT51.000.010.000.000.00-6390450.00%
SNAP201030C000520002020-10-29 3:42PM EDT52.000.010.000.000.00-682,01750.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201030P000150002020-10-26 3:26PM EDT15.000.010.000.000.00-1062050.00%
SNAP201030P000165002020-10-29 9:35AM EDT16.500.010.000.000.00-1022450.00%
SNAP201030P000170002020-10-21 12:07PM EDT17.000.010.000.000.00-1411250.00%
SNAP201030P000175002020-10-21 11:04AM EDT17.500.010.000.000.00-112050.00%
SNAP201030P000180002020-10-26 10:27AM EDT18.000.010.000.000.00-138150.00%
SNAP201030P000185002020-10-19 3:56PM EDT18.500.050.000.000.00-43050.00%
SNAP201030P000190002020-10-21 12:27PM EDT19.000.010.000.000.00-155450.00%
SNAP201030P000195002020-10-21 9:30AM EDT19.500.360.000.000.00-1015750.00%
SNAP201030P000200002020-10-22 3:51PM EDT20.000.010.000.000.00-16077650.00%
SNAP201030P000205002020-10-22 9:51AM EDT20.500.010.000.000.00-165450.00%
SNAP201030P000210002020-10-26 11:41AM EDT21.000.020.000.000.00-11,20950.00%
SNAP201030P000215002020-10-26 12:50PM EDT21.500.010.000.000.00-3018050.00%
SNAP201030P000220002020-10-23 10:25AM EDT22.000.010.000.000.00-51,53750.00%
SNAP201030P000225002020-10-27 9:59AM EDT22.500.010.000.000.00-2035150.00%
SNAP201030P000230002020-10-29 2:53PM EDT23.000.010.000.000.00-11,32450.00%
SNAP201030P000235002020-10-26 1:58PM EDT23.500.010.000.000.00-42,21750.00%
SNAP201030P000240002020-10-27 11:49AM EDT24.000.010.000.000.00-2,7565,63950.00%
SNAP201030P000245002020-10-26 2:28PM EDT24.500.010.000.000.00-1951,78850.00%
SNAP201030P000250002020-10-28 9:37AM EDT25.000.010.000.000.00-21,73550.00%
SNAP201030P000255002020-10-29 12:23PM EDT25.500.010.000.000.00-11,01250.00%
SNAP201030P000260002020-10-27 10:47AM EDT26.000.020.000.000.00-11,28650.00%
SNAP201030P000265002020-10-28 10:58AM EDT26.500.010.000.000.00-2080250.00%
SNAP201030P000270002020-10-27 3:27PM EDT27.000.010.000.000.00-676850.00%
SNAP201030P000275002020-10-29 1:36PM EDT27.500.010.000.000.00-25603100.00%
SNAP201030P000280002020-10-29 1:52PM EDT28.000.010.000.000.00-291,817100.00%
SNAP201030P000285002020-10-27 3:31PM EDT28.500.010.000.000.00-2594450.00%
SNAP201030P000290002020-10-29 9:47AM EDT29.000.010.000.000.00-155250.00%
SNAP201030P000295002020-10-28 3:43PM EDT29.500.010.000.000.00-5382250.00%
SNAP201030P000300002020-10-29 11:33AM EDT30.000.010.000.000.00-72,81450.00%
SNAP201030P000305002020-10-28 10:01AM EDT30.500.010.000.000.00-7097550.00%
SNAP201030P000310002020-10-29 1:51PM EDT31.000.010.000.000.00-9582450.00%
SNAP201030P000315002020-10-29 3:40PM EDT31.500.010.000.000.00-2932950.00%
SNAP201030P000320002020-10-29 10:49AM EDT32.000.010.000.000.00-133,48050.00%
SNAP201030P000325002020-10-28 10:32AM EDT32.500.010.000.000.00-1059150.00%
SNAP201030P000330002020-10-29 12:46PM EDT33.000.010.000.000.00-102,08950.00%
SNAP201030P000335002020-10-28 3:21PM EDT33.500.010.000.000.00-641,29850.00%
SNAP201030P000340002020-10-29 10:54AM EDT34.000.010.000.000.00-333,38450.00%
SNAP201030P000345002020-10-29 3:17PM EDT34.500.010.000.000.00-731,15250.00%
SNAP201030P000350002020-10-29 1:51PM EDT35.000.010.000.000.00-87010,79650.00%
SNAP201030P000355002020-10-29 3:23PM EDT35.500.010.000.000.00-1621,94750.00%
SNAP201030P000360002020-10-29 1:46PM EDT36.000.010.000.000.00-73410,97750.00%
SNAP201030P000365002020-10-29 2:09PM EDT36.500.010.000.000.00-2753,06050.00%
SNAP201030P000370002020-10-29 3:24PM EDT37.000.010.000.000.00-6558,91450.00%
SNAP201030P000375002020-10-29 3:39PM EDT37.500.010.000.000.00-3383,15550.00%
SNAP201030P000380002020-10-29 3:54PM EDT38.000.010.000.000.00-1,75911,13150.00%
SNAP201030P000385002020-10-29 3:34PM EDT38.500.010.000.000.00-4163,76750.00%
SNAP201030P000390002020-10-29 3:53PM EDT39.000.020.000.000.00-1,7215,44650.00%
SNAP201030P000395002020-10-29 3:56PM EDT39.500.020.000.000.00-2,16512,23325.00%
SNAP201030P000400002020-10-29 3:58PM EDT40.000.050.000.000.00-8,69223,56725.00%
SNAP201030P000405002020-10-29 3:43PM EDT40.500.080.000.000.00-2,92412,97225.00%
SNAP201030P000410002020-10-29 3:56PM EDT41.000.150.000.000.00-14,49212,85612.50%
SNAP201030P000415002020-10-29 3:57PM EDT41.500.250.000.000.00-8,84711,86812.50%
SNAP201030P000420002020-10-29 3:59PM EDT42.000.440.000.000.00-7,96213,8653.13%
SNAP201030P000425002020-10-29 3:59PM EDT42.500.670.000.000.00-7,0435,6850.00%
SNAP201030P000430002020-10-29 3:50PM EDT43.000.980.000.000.00-2,2392,5370.00%
SNAP201030P000435002020-10-29 3:46PM EDT43.501.270.000.000.00-1,0649910.00%
SNAP201030P000440002020-10-29 3:57PM EDT44.001.790.000.000.00-5621,2280.00%
SNAP201030P000445002020-10-29 2:27PM EDT44.502.180.000.000.00-393500.00%
SNAP201030P000450002020-10-29 3:56PM EDT45.002.550.000.000.00-345790.00%
SNAP201030P000460002020-10-29 3:57PM EDT46.003.600.000.000.00-401,3590.00%
SNAP201030P000470002020-10-29 10:22AM EDT47.005.150.000.000.00-184090.00%
SNAP201030P000480002020-10-29 9:36AM EDT48.005.700.000.000.00-3390.00%
SNAP201030P000490002020-10-29 2:24PM EDT49.006.570.000.000.00-71290.00%
SNAP201030P000500002020-10-29 2:24PM EDT50.007.570.000.000.00-401030.00%
SNAP201030P000510002020-10-28 1:47PM EDT51.009.500.000.000.00-1280.00%
SNAP201030P000520002020-10-27 12:22PM EDT52.0011.250.000.000.00-1180.00%