Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.90+3.52 (+4.80%)
At close: 4:02PM EDT
76.99 +0.09 (0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210806C000350002021-07-23 2:48PM EDT35.0043.5041.4042.400.00-2250.00%
SNAP210806C000400002021-07-27 10:37AM EDT40.0034.3536.4037.400.00-2350.00%
SNAP210806C000450002021-07-30 10:05AM EDT45.0030.0031.4032.400.00-2850.00%
SNAP210806C000460002021-07-30 1:55PM EDT46.0028.8530.4031.400.00-3350.00%
SNAP210806C000470002021-07-30 11:12AM EDT47.0028.3529.4030.400.00-1150.00%
SNAP210806C000480002021-07-30 12:51PM EDT48.0024.7028.4029.40-2.95-10.67%5350.00%
SNAP210806C000490002021-08-04 11:32AM EDT49.0024.2027.4028.40+0.80+3.42%1550.00%
SNAP210806C000500002021-07-30 2:17PM EDT50.0024.8026.4027.350.00-1561375.78%
SNAP210806C000510002021-08-02 9:56AM EDT51.0023.7025.4026.40-0.35-1.46%11150.00%
SNAP210806C000520002021-07-29 3:01PM EDT52.0020.7024.4525.30-3.30-13.75%16338.28%
SNAP210806C000530002021-08-03 2:01PM EDT53.0019.6523.4524.40+0.65+3.42%46207.81%
SNAP210806C000540002021-08-03 9:42AM EDT54.0018.9022.4523.40-1.65-8.03%168198.44%
SNAP210806C000550002021-08-03 12:41PM EDT55.0018.0021.4522.400.00-2586189.06%
SNAP210806C000555002021-07-27 9:45AM EDT55.5019.6520.9521.900.00-33184.38%
SNAP210806C000560002021-08-02 9:56AM EDT56.0018.9520.4521.400.00-811179.69%
SNAP210806C000565002021-08-03 9:43AM EDT56.5018.3519.9520.900.00-15175.00%
SNAP210806C000570002021-07-23 3:38PM EDT57.0021.1219.4520.400.00-116170.31%
SNAP210806C000575002021-08-03 10:59AM EDT57.5015.5518.9519.900.00-14165.63%
SNAP210806C000580002021-08-03 1:21PM EDT58.0014.8918.4519.20+0.44+3.04%1126242.97%
SNAP210806C000585002021-07-30 9:52AM EDT58.5017.1017.9518.900.00-336157.81%
SNAP210806C000590002021-08-04 2:41PM EDT59.0017.1517.4518.40+2.80+19.51%238153.13%
SNAP210806C000595002021-08-04 1:44PM EDT59.5015.1616.9517.90+1.71+12.71%152148.44%
SNAP210806C000600002021-08-04 3:37PM EDT60.0016.7816.7517.30+4.58+37.54%450904183.98%
SNAP210806C000605002021-08-04 10:04AM EDT60.5012.3015.9516.70-2.15-14.88%820213.09%
SNAP210806C000610002021-08-04 3:30PM EDT61.0015.3815.4516.30+3.83+33.16%4,1664,194221.48%
SNAP210806C000615002021-08-04 2:54PM EDT61.5014.6515.2015.70+1.05+7.72%1579145.31%
SNAP210806C000620002021-08-04 2:47PM EDT62.0014.0014.4515.30+0.90+6.87%1473209.38%
SNAP210806C000625002021-08-04 1:14PM EDT62.5012.4513.9514.65+2.05+19.71%1149182.03%
SNAP210806C000630002021-08-04 11:47AM EDT63.0010.5513.4514.20+0.70+7.11%9456183.79%
SNAP210806C000635002021-08-04 1:57PM EDT63.5011.3512.9513.80+2.30+25.41%5140191.02%
SNAP210806C000640002021-08-04 2:47PM EDT64.0012.0012.7013.30+3.45+40.35%10201137.50%
SNAP210806C000645002021-08-04 10:43AM EDT64.508.2211.9512.75-0.68-7.64%3108173.05%
SNAP210806C000650002021-08-04 3:37PM EDT65.0011.4911.4512.25+3.09+36.79%21179167.19%
SNAP210806C000655002021-08-03 10:09AM EDT65.507.5010.9511.700.00-11331155.08%
SNAP210806C000660002021-08-02 9:56AM EDT66.007.8010.4511.30-1.11-12.46%5261160.94%
SNAP210806C000665002021-08-04 1:48PM EDT66.508.3010.2010.70-0.37-4.27%4124100.00%
SNAP210806C000670002021-08-04 9:30AM EDT67.006.139.5510.35-1.97-24.32%139495.70%
SNAP210806C000675002021-08-04 2:01PM EDT67.509.559.259.80+4.35+83.65%4147108.20%
SNAP210806C000680002021-08-04 3:55PM EDT68.009.188.509.20+4.23+85.45%62220126.56%
SNAP210806C000685002021-08-04 11:41AM EDT68.505.057.958.95+0.91+21.98%47782.81%
SNAP210806C000690002021-08-04 2:33PM EDT69.007.267.658.30+3.13+75.79%1822983.98%
SNAP210806C000695002021-08-04 12:38PM EDT69.505.376.958.00+1.92+55.65%88479.69%
SNAP210806C000700002021-08-04 3:49PM EDT70.007.056.457.20+3.93+125.96%4261,385103.71%
SNAP210806C000705002021-08-04 2:50PM EDT70.505.655.956.90+2.30+68.66%7324057.81%
SNAP210806C000710002021-08-04 3:56PM EDT71.005.975.556.35+3.14+110.95%20182060.55%
SNAP210806C000715002021-08-04 3:13PM EDT71.504.755.055.75+2.65+126.19%6632490.53%
SNAP210806C000720002021-08-04 3:59PM EDT72.005.004.505.20+2.85+132.56%1,3161,18680.47%
SNAP210806C000725002021-08-04 3:49PM EDT72.504.704.054.80+2.88+158.24%1,36380282.03%
SNAP210806C000730002021-08-04 3:57PM EDT73.004.073.754.40+2.52+162.58%3,2373,12857.81%
SNAP210806C000735002021-08-04 3:56PM EDT73.503.853.353.75+2.52+189.47%2,5921,41650.00%
SNAP210806C000740002021-08-04 3:58PM EDT74.003.253.003.35+2.14+192.79%6,6591,03954.30%
SNAP210806C000745002021-08-04 3:58PM EDT74.502.902.413.30+1.97+211.83%4,91592359.18%
SNAP210806C000750002021-08-04 3:59PM EDT75.002.512.412.55+1.74+225.97%17,1304,44158.79%
SNAP210806C000755002021-08-04 3:58PM EDT75.502.101.842.22+1.48+238.71%1,9101,48353.42%
SNAP210806C000760002021-08-04 3:59PM EDT76.001.781.691.89+1.25+235.85%11,9092,25057.13%
SNAP210806C000765002021-08-04 3:58PM EDT76.501.531.451.60+1.11+264.29%4,27181058.11%
SNAP210806C000770002021-08-04 3:59PM EDT77.001.351.251.37+0.98+264.86%8,9384,94259.86%
SNAP210806C000775002021-08-04 3:59PM EDT77.501.101.051.15+0.80+266.67%5,32981060.55%
SNAP210806C000780002021-08-04 3:58PM EDT78.000.920.880.94+0.67+268.00%4,1682,11860.84%
SNAP210806C000785002021-08-04 3:59PM EDT78.500.740.740.82+0.51+221.74%1,96695862.79%
SNAP210806C000790002021-08-04 3:59PM EDT79.000.680.620.72+0.50+277.78%3,2344,92564.75%
SNAP210806C000795002021-08-04 3:56PM EDT79.500.580.540.61+0.45+346.15%1,21433566.60%
SNAP210806C000800002021-08-04 3:59PM EDT80.000.510.470.50+0.36+240.00%9,6309,52167.87%
SNAP210806C000805002021-08-04 3:59PM EDT80.500.440.410.45+0.33+300.00%2,30724670.51%
SNAP210806C000810002021-08-04 3:59PM EDT81.000.370.360.39+0.26+236.36%41558872.46%
SNAP210806C000815002021-08-04 3:53PM EDT81.500.350.300.36+0.25+250.00%61351274.61%
SNAP210806C000820002021-08-04 3:47PM EDT82.000.320.270.32+0.22+220.00%8043377.05%
SNAP210806C000825002021-08-04 3:48PM EDT82.500.350.260.29+0.26+288.89%74623280.27%
SNAP210806C000830002021-08-04 3:58PM EDT83.000.250.240.27+0.18+257.14%1,9714,21683.20%
SNAP210806C000840002021-08-04 3:38PM EDT84.000.220.200.22+0.15+214.29%15919987.89%
SNAP210806C000850002021-08-04 3:59PM EDT85.000.200.150.19+0.15+300.00%1,7871,63891.80%
SNAP210806C000860002021-08-04 3:48PM EDT86.000.190.150.17+0.14+280.00%23510498.44%
SNAP210806C000870002021-08-04 3:43PM EDT87.000.140.130.15+0.11+366.67%1,473522103.13%
SNAP210806C000880002021-08-04 3:57PM EDT88.000.130.110.13+0.10+333.33%11244107.42%
SNAP210806C000890002021-08-04 3:40PM EDT89.000.110.100.12+0.08+266.67%20123112.50%
SNAP210806C000900002021-08-04 3:49PM EDT90.000.100.090.10+0.08+400.00%1151,738116.41%
SNAP210806C000910002021-08-04 3:47PM EDT91.000.100.070.10+0.02+25.00%64311120.31%
SNAP210806C000920002021-08-04 2:40PM EDT92.000.090.060.08+0.08+800.00%13810122.66%
SNAP210806C000930002021-08-04 3:42PM EDT93.000.070.050.07+0.04+133.33%1323125.78%
SNAP210806C000940002021-08-04 2:19PM EDT94.000.020.040.08-0.01-33.33%1341132.03%
SNAP210806C000950002021-08-04 3:38PM EDT95.000.050.040.06+0.02+66.67%49632133.59%
SNAP210806C000980002021-07-29 9:39AM EDT98.000.060.010.060.00--0143.75%
SNAP210806C000990002021-08-04 3:14PM EDT99.000.020.020.030.00-352142.19%
SNAP210806C001000002021-08-04 3:50PM EDT100.000.020.020.06+0.01+100.00%29849156.25%
SNAP210806C001010002021-08-04 3:14PM EDT101.000.020.000.17-0.05-71.43%330178.91%
SNAP210806C001020002021-08-02 12:38PM EDT102.000.020.000.160.00-60129182.81%
SNAP210806C001050002021-08-04 1:49PM EDT105.000.010.010.13-0.04-80.00%122194.53%
SNAP210806C001060002021-07-30 10:52AM EDT106.000.040.000.120.00-1010195.31%
SNAP210806C001070002021-07-30 1:27PM EDT107.000.030.000.110.00-2120197.66%
SNAP210806C001080002021-08-04 1:49PM EDT108.000.020.010.020.00-3116173.44%
SNAP210806C001090002021-08-03 11:00AM EDT109.000.010.000.030.00-111195178.13%
SNAP210806C001100002021-08-04 3:43PM EDT110.000.010.000.030.00-650181.25%
SNAP210806C001110002021-08-02 1:12PM EDT111.000.010.000.090.00-113117210.94%
SNAP210806C001120002021-07-30 10:50AM EDT112.000.020.010.020.00-1026190.63%
SNAP210806C001130002021-08-02 12:19PM EDT113.000.010.000.030.00-101,023193.75%
SNAP210806C001140002021-07-29 9:51AM EDT114.000.020.000.080.00-888220.31%
SNAP210806C001150002021-08-02 11:31AM EDT115.000.010.000.020.00-169351193.75%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210806P000300002021-07-26 9:50AM EDT30.000.010.000.010.00-136425.00%
SNAP210806P000350002021-07-26 9:52AM EDT35.000.010.000.010.00-500521350.00%
SNAP210806P000400002021-08-02 11:39AM EDT40.000.010.000.010.00-15799300.00%
SNAP210806P000450002021-07-30 3:49PM EDT45.000.010.000.010.00-151723250.00%
SNAP210806P000460002021-07-30 3:59PM EDT46.000.010.000.020.00-170170250.00%
SNAP210806P000470002021-07-29 2:53PM EDT47.000.020.000.050.00--30268.75%
SNAP210806P000480002021-07-30 3:21PM EDT48.000.020.000.050.00-1117256.25%
SNAP210806P000490002021-08-02 3:15PM EDT49.000.010.000.020.00-461507225.00%
SNAP210806P000500002021-08-04 12:40PM EDT50.000.010.000.010.00-16942200.00%
SNAP210806P000510002021-08-03 10:58AM EDT51.000.020.010.050.00-430566231.25%
SNAP210806P000520002021-08-03 3:55PM EDT52.000.010.000.050.00-5650217.19%
SNAP210806P000530002021-08-03 11:55AM EDT53.000.010.000.050.00-102169207.81%
SNAP210806P000540002021-08-03 2:23PM EDT54.000.020.000.050.00-31159198.44%
SNAP210806P000550002021-08-03 11:55AM EDT55.000.010.000.050.00-499927189.06%
SNAP210806P000555002021-08-03 2:01PM EDT55.500.010.000.010.00-1,2195,275156.25%
SNAP210806P000560002021-08-03 11:47AM EDT56.000.020.000.010.00-13655150.00%
SNAP210806P000565002021-07-30 1:25PM EDT56.500.040.000.010.00-187336146.88%
SNAP210806P000570002021-08-04 3:39PM EDT57.000.010.000.01-0.02-66.67%22163143.75%
SNAP210806P000575002021-08-04 3:53PM EDT57.500.010.000.04-0.02-66.67%5633162.50%
SNAP210806P000580002021-08-04 3:53PM EDT58.000.010.000.02-0.01-50.00%46280146.88%
SNAP210806P000585002021-08-03 3:41PM EDT58.500.030.000.050.00-32235157.81%
SNAP210806P000590002021-08-03 2:25PM EDT59.000.040.000.050.00-1380153.13%
SNAP210806P000595002021-08-04 9:35AM EDT59.500.030.000.05-0.02-40.00%6190148.44%
SNAP210806P000600002021-08-04 3:54PM EDT60.000.010.000.05-0.04-80.00%4552,725143.75%
SNAP210806P000605002021-08-03 12:21PM EDT60.500.030.000.05-0.02-40.00%2158140.63%
SNAP210806P000610002021-08-04 3:38PM EDT61.000.010.000.06-0.03-75.00%9094,353139.06%
SNAP210806P000615002021-08-04 1:47PM EDT61.500.020.000.03-0.03-60.00%104623123.44%
SNAP210806P000620002021-08-04 11:05AM EDT62.000.050.000.03-0.01-16.67%361,215118.75%
SNAP210806P000625002021-08-04 2:19PM EDT62.500.010.000.06-0.06-85.71%16369126.56%
SNAP210806P000630002021-08-04 11:41AM EDT63.000.030.000.05-0.04-57.14%11270118.75%
SNAP210806P000635002021-08-04 2:20PM EDT63.500.030.000.07-0.05-62.50%12100120.31%
SNAP210806P000640002021-08-04 3:49PM EDT64.000.020.010.07-0.04-66.67%40326117.97%
SNAP210806P000645002021-08-04 2:44PM EDT64.500.020.010.02-0.07-77.78%821099.22%
SNAP210806P000650002021-08-04 3:51PM EDT65.000.020.010.02-0.09-81.82%2741,21595.31%
SNAP210806P000655002021-08-03 3:52PM EDT65.500.050.000.03-0.05-50.00%3429192.19%
SNAP210806P000660002021-08-04 2:23PM EDT66.000.060.010.03-0.06-50.00%6232991.41%
SNAP210806P000665002021-08-04 1:39PM EDT66.500.070.020.03-0.11-61.11%734290.63%
SNAP210806P000670002021-08-04 1:49PM EDT67.000.060.010.05-0.08-57.14%9443388.28%
SNAP210806P000675002021-08-04 2:30PM EDT67.500.050.020.05-0.11-68.75%6033985.94%
SNAP210806P000680002021-08-04 3:58PM EDT68.000.040.020.04-0.15-78.95%86478180.47%
SNAP210806P000685002021-08-04 3:37PM EDT68.500.050.020.06-0.26-83.87%2128679.69%
SNAP210806P000690002021-08-04 3:38PM EDT69.000.040.040.05-0.21-84.00%10742176.56%
SNAP210806P000695002021-08-04 3:45PM EDT69.500.050.030.06-0.26-83.87%14230372.66%
SNAP210806P000700002021-08-04 3:59PM EDT70.000.050.050.06-0.32-86.49%2,2895,80570.70%
SNAP210806P000705002021-08-04 3:54PM EDT70.500.080.050.08-0.39-82.98%6355,20768.36%
SNAP210806P000710002021-08-04 3:52PM EDT71.000.090.070.10-0.46-83.64%56961567.19%
SNAP210806P000715002021-08-04 3:52PM EDT71.500.100.080.12-0.74-88.10%71767964.84%
SNAP210806P000720002021-08-04 3:58PM EDT72.000.120.110.14-0.68-85.00%2,4994,30563.09%
SNAP210806P000725002021-08-04 3:58PM EDT72.500.150.150.17-0.88-85.44%3,0042,96861.91%
SNAP210806P000730002021-08-04 3:58PM EDT73.000.220.180.22-1.01-82.11%12,3872,41760.16%
SNAP210806P000735002021-08-04 3:57PM EDT73.500.260.240.29-1.28-83.12%2,4546,13759.77%
SNAP210806P000740002021-08-04 3:58PM EDT74.000.330.300.38-1.44-81.36%4,0354,65258.79%
SNAP210806P000745002021-08-04 3:57PM EDT74.500.420.400.46-1.68-80.00%2,67797157.72%
SNAP210806P000750002021-08-04 3:59PM EDT75.000.570.500.58-1.85-76.45%2,3411,65556.64%
SNAP210806P000755002021-08-04 3:58PM EDT75.500.740.660.82-2.05-73.48%1,03769458.89%
SNAP210806P000760002021-08-04 3:59PM EDT76.000.970.870.97-2.78-74.13%2,6081,23958.50%
SNAP210806P000765002021-08-04 3:59PM EDT76.501.101.101.13-3.50-76.09%44951857.62%
SNAP210806P000770002021-08-04 3:59PM EDT77.001.421.331.46-3.09-68.51%1,6703,41159.18%
SNAP210806P000775002021-08-04 3:59PM EDT77.501.621.651.75-3.53-68.54%17623960.55%
SNAP210806P000780002021-08-04 3:58PM EDT78.001.911.862.30-3.29-63.27%8516264.06%
SNAP210806P000785002021-08-04 3:52PM EDT78.502.362.112.67-3.84-61.94%5817063.28%
SNAP210806P000790002021-08-04 3:59PM EDT79.002.792.652.85-3.36-54.63%5816063.77%
SNAP210806P000795002021-08-04 3:58PM EDT79.503.153.053.55-3.60-53.33%284773.24%
SNAP210806P000800002021-08-04 3:48PM EDT80.003.403.403.70-3.90-53.42%4221665.82%
SNAP210806P000805002021-08-04 2:47PM EDT80.504.853.454.55-1.55-24.22%53968.56%
SNAP210806P000810002021-08-04 11:32AM EDT81.007.854.105.05+1.65+26.61%25679.10%
SNAP210806P000815002021-08-04 12:10PM EDT81.507.854.505.50+1.45+22.66%5379.69%
SNAP210806P000820002021-08-04 2:52PM EDT82.005.405.106.00-1.85-25.52%74188.48%
SNAP210806P000825002021-07-30 3:00PM EDT82.508.255.606.350.00-51188.28%
SNAP210806P000830002021-07-30 10:47AM EDT83.007.955.806.750.00-13275.39%
SNAP210806P000840002021-07-30 9:43AM EDT84.009.206.757.850.00-12186.72%
SNAP210806P000850002021-08-04 3:58PM EDT85.008.158.108.50-4.30-34.54%228795.31%
SNAP210806P000870002021-07-29 10:02AM EDT87.0011.879.6510.850.00-12104.69%
SNAP210806P000880002021-07-30 3:49PM EDT88.0015.4510.6511.800.00-27108.20%
SNAP210806P000890002021-08-04 3:33PM EDT89.0012.4511.9512.80-3.80-23.38%134136.33%
SNAP210806P000900002021-08-04 1:17PM EDT90.0015.0612.6013.85+0.51+3.51%260122.27%
SNAP210806P000930002021-07-29 10:15AM EDT93.0016.3515.6016.75-1.50-8.40%11130.47%
SNAP210806P000940002021-07-30 10:51AM EDT94.0017.4016.6017.70-1.20-6.45%32128.13%
SNAP210806P000950002021-08-04 3:31PM EDT95.0018.8017.6018.70+0.45+2.45%347133.59%
SNAP210806P000960002021-08-04 11:05AM EDT96.0023.0018.6519.65+1.35+6.24%13139.84%
SNAP210806P000980002021-08-04 3:58PM EDT98.0021.1520.7521.60-3.70-14.89%94159.38%
SNAP210806P001000002021-08-04 3:31PM EDT100.0023.7522.6023.65-2.60-9.87%519146.88%
SNAP210806P001050002021-07-29 1:48PM EDT105.0032.9527.6028.650.00-55170.31%
SNAP210806P001060002021-07-28 11:02AM EDT106.0032.2528.6029.650.00-513175.00%
SNAP210806P001070002021-07-30 9:36AM EDT107.0032.7029.6030.600.00-2623100.00%
SNAP210806P001090002021-07-30 9:36AM EDT109.0034.7031.6032.650.00-39187.50%
SNAP210806P001140002021-08-04 3:31PM EDT114.0037.6036.6037.65-1.70-4.33%510209.38%
SNAP210806P001150002021-08-03 3:47PM EDT115.0041.8537.6038.650.00-1058212.50%