Canada markets close in 2 hours 52 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.40+0.10 (+0.66%)
As of 01:08PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP231208C000030002023-11-30 10:39AM EST3.0010.9011.3511.400.00--7575.00%
SNAP231208C000040002023-11-30 10:40AM EST4.009.9010.3510.450.00--3475.00%
SNAP231208C000055002023-11-30 10:28AM EST5.508.508.858.950.00--9350.00%
SNAP231208C000060002023-11-30 10:28AM EST6.008.008.358.450.00--2325.00%
SNAP231208C000065002023-11-28 12:20PM EST6.506.287.807.950.00-17415.63%
SNAP231208C000075002023-11-30 11:33AM EST7.506.206.856.950.00-16250.00%
SNAP231208C000080002023-11-15 10:05AM EST8.004.156.306.400.00-2122225.00%
SNAP231208C000085002023-12-04 1:19PM EST8.505.675.855.900.00-1032200.00%
SNAP231208C000090002023-12-04 11:45AM EST9.005.075.355.450.00-11,269181.25%
SNAP231208C000095002023-12-05 9:31AM EST9.504.674.854.90+0.08+1.74%541162.50%
SNAP231208C000100002023-12-05 9:42AM EST10.004.364.354.40+0.06+1.40%8258143.75%
SNAP231208C000105002023-12-05 12:29PM EST10.503.913.853.95+0.26+7.12%20603125.00%
SNAP231208C000110002023-12-05 9:53AM EST11.003.323.353.40+0.05+1.53%7291112.50%
SNAP231208C000115002023-12-04 3:38PM EST11.502.842.872.910.00-15328110.94%
SNAP231208C000120002023-12-05 12:21PM EST12.002.412.392.42+0.25+11.57%1561,71187.50%
SNAP231208C000125002023-12-05 11:48AM EST12.502.001.861.90+0.15+8.11%312,73962.50%
SNAP231208C000130002023-12-05 12:50PM EST13.001.421.371.41+0.05+3.65%1712,69957.81%
SNAP231208C000135002023-12-05 12:14PM EST13.501.030.910.94+0.15+17.05%2392,58752.34%
SNAP231208C000140002023-12-05 12:51PM EST14.000.540.500.52+0.04+8.00%2,41510,60947.27%
SNAP231208C000150002023-12-05 12:49PM EST15.000.100.090.10-0.01-9.09%2,8734,30450.00%
SNAP231208C000160002023-12-05 12:09PM EST16.000.030.020.03+0.01+50.00%2291,93364.06%
SNAP231208C000175002023-12-05 10:54AM EST17.500.010.000.010.00-2320081.25%
SNAP231208C000180002023-12-05 9:31AM EST18.000.010.000.010.00-258390.63%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP231208P000045002023-11-27 9:30AM EST4.500.010.000.020.00--1462.50%
SNAP231208P000060002023-11-27 9:30AM EST6.000.010.000.020.00-113350.00%
SNAP231208P000065002023-11-03 10:28AM EST6.500.010.000.010.00-5050300.00%
SNAP231208P000070002023-10-30 9:54AM EST7.000.050.000.050.00--12334.38%
SNAP231208P000075002023-11-07 11:51AM EST7.500.020.000.040.00-1042293.75%
SNAP231208P000080002023-11-14 10:01AM EST8.000.010.000.040.00-490268.75%
SNAP231208P000085002023-11-20 12:50PM EST8.500.010.000.160.00-1074310.94%
SNAP231208P000090002023-11-28 1:43PM EST9.000.010.000.160.00-1128282.81%
SNAP231208P000095002023-11-27 1:51PM EST9.500.010.000.040.00-31,557196.88%
SNAP231208P000100002023-12-01 11:34AM EST10.000.020.000.000.00-581,45150.00%
SNAP231208P000105002023-12-04 9:46AM EST10.500.010.000.010.00-21,697125.00%
SNAP231208P000110002023-12-04 9:53AM EST11.000.010.000.010.00-1981112.50%
SNAP231208P000115002023-12-05 9:31AM EST11.500.010.000.010.00-190993.75%
SNAP231208P000120002023-12-05 10:40AM EST12.000.010.000.01-0.01-50.00%273,85078.13%
SNAP231208P000125002023-12-05 12:30PM EST12.500.010.010.020.00-1593,40575.00%
SNAP231208P000130002023-12-05 11:52AM EST13.000.010.010.02-0.02-66.67%4872,21557.81%
SNAP231208P000135002023-12-05 12:52PM EST13.500.040.030.04-0.02-33.33%1,7395,42250.78%
SNAP231208P000140002023-12-05 12:51PM EST14.000.130.120.13-0.05-27.78%5,4384,15048.05%
SNAP231208P000150002023-12-05 12:25PM EST15.000.700.690.73-0.17-19.54%52828252.34%
SNAP231208P000160002023-12-05 9:53AM EST16.001.501.631.64-0.36-19.35%22566.41%
SNAP231208P000175002023-12-05 11:54AM EST17.503.053.103.15-0.45-12.86%3099.22%