SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200403C000040002020-03-20 5:51PM EDT4.004.657.108.900.00--5629.69%
SNAP200403C000065002020-03-30 11:26AM EDT6.505.704.855.50+0.45+8.57%14375.78%
SNAP200403C000070002020-03-30 10:59AM EDT7.004.904.105.15+0.15+3.16%130411.72%
SNAP200403C000080002020-03-27 12:05PM EDT8.003.653.704.350.00-121278.91%
SNAP200403C000085002020-03-30 11:24AM EDT8.503.652.973.50+0.10+2.82%348234.38%
SNAP200403C000090002020-03-30 3:34PM EDT9.002.732.803.05-0.47-14.69%7592168.75%
SNAP200403C000100002020-03-30 3:56PM EDT10.001.891.801.97-0.43-18.53%2540596.09%
SNAP200403C000105002020-03-30 3:56PM EDT10.501.451.421.51-0.36-19.89%24353103.91%
SNAP200403C000110002020-03-30 3:50PM EDT11.000.900.921.07-0.55-37.93%2641,18283.98%
SNAP200403C000115002020-03-30 3:57PM EDT11.500.670.660.69-0.39-36.79%1,1172,74987.89%
SNAP200403C000120002020-03-30 3:59PM EDT12.000.400.390.42-0.35-46.67%2,9861,38085.55%
SNAP200403C000125002020-03-30 3:59PM EDT12.500.210.210.23-0.28-57.14%4,8791,61283.59%
SNAP200403C000130002020-03-30 3:57PM EDT13.000.130.100.12-0.19-59.38%2,2432,25983.20%
SNAP200403C000135002020-03-30 3:59PM EDT13.500.060.050.06-0.13-68.42%1,1971,19384.38%
SNAP200403C000140002020-03-30 3:49PM EDT14.000.030.020.04-0.08-72.73%3511,34388.28%
SNAP200403C000145002020-03-30 3:58PM EDT14.500.030.020.03-0.03-50.00%12177998.44%
SNAP200403C000150002020-03-30 1:33PM EDT15.000.010.010.02-0.03-75.00%2231,743103.13%
SNAP200403C000155002020-03-30 3:11PM EDT15.500.020.010.020.00-9239114.06%
SNAP200403C000160002020-03-30 12:38PM EDT16.000.010.010.02-0.01-50.00%131,009125.00%
SNAP200403C000165002020-03-30 11:21AM EDT16.500.010.000.020.00-27223128.13%
SNAP200403C000170002020-03-27 3:03PM EDT17.000.010.000.020.00-22399137.50%
SNAP200403C000175002020-03-24 3:29PM EDT17.500.010.000.010.00-2370137.50%
SNAP200403C000180002020-03-23 3:10PM EDT18.000.010.000.010.00-5407143.75%
SNAP200403C000185002020-03-19 12:53PM EDT18.500.010.000.030.00-1909175.00%
SNAP200403C000190002020-03-06 11:18AM EDT19.000.020.000.010.00-33101156.25%
SNAP200403C000195002020-03-23 10:57AM EDT19.500.020.000.100.00-525229.69%
SNAP200403C000200002020-03-06 4:38PM EDT20.000.020.000.020.00-1117187.50%
SNAP200403C000205002020-03-27 5:40AM EDT20.500.010.000.290.00-54303.13%
SNAP200403C000210002020-03-05 3:22PM EDT21.000.010.000.030.00-130192212.50%
SNAP200403C000215002020-02-26 12:33PM EDT21.500.050.000.190.00-13295.31%
SNAP200403C000220002020-03-05 3:23PM EDT22.000.010.000.030.00-20133228.13%
SNAP200403C000230002020-02-26 12:59PM EDT23.000.030.000.230.00-34332.81%
SNAP200403C000235002020-03-26 1:18PM EDT23.500.060.010.030.00--5256.25%
SNAP200403C000250002020-03-27 2:14PM EDT25.000.020.000.240.00-55366.41%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200403P000020002020-03-24 6:31PM EDT2.000.08-0.010.00--1637.50%
SNAP200403P000045002020-03-24 12:59PM EDT4.500.010.000.010.00-282325.00%
SNAP200403P000050002020-03-25 1:40PM EDT5.000.010.000.010.00-3168287.50%
SNAP200403P000055002020-03-26 12:56PM EDT5.500.010.000.010.00-552262.50%
SNAP200403P000060002020-03-30 11:45AM EDT6.000.010.000.010.00-6776237.50%
SNAP200403P000065002020-03-26 11:53AM EDT6.500.020.000.030.00-1164243.75%
SNAP200403P000070002020-03-30 3:27PM EDT7.000.010.000.01-0.01-50.00%2184,012187.50%
SNAP200403P000080002020-03-30 3:27PM EDT8.000.010.010.02-0.02-66.67%561,187165.63%
SNAP200403P000085002020-03-30 3:58PM EDT8.500.030.020.03-0.03-50.00%105721156.25%
SNAP200403P000090002020-03-30 3:51PM EDT9.000.030.030.04-0.03-50.00%1552,787142.19%
SNAP200403P000100002020-03-30 3:59PM EDT10.000.080.070.08-0.05-38.46%7842,012116.41%
SNAP200403P000105002020-03-30 3:59PM EDT10.500.120.130.14-0.08-40.00%5921,546110.16%
SNAP200403P000110002020-03-30 3:58PM EDT11.000.200.190.21-0.08-28.57%1,5451,84497.27%
SNAP200403P000115002020-03-30 3:58PM EDT11.500.340.350.36-0.07-17.07%1,1561,69893.75%
SNAP200403P000120002020-03-30 3:58PM EDT12.000.550.460.57-0.05-8.33%1,3251,30378.32%
SNAP200403P000125002020-03-30 3:58PM EDT12.500.850.830.89+0.01+1.19%15217781.64%
SNAP200403P000130002020-03-30 3:57PM EDT13.001.241.181.39+0.13+11.71%11513389.84%
SNAP200403P000135002020-03-30 2:47PM EDT13.501.841.631.82+0.34+22.67%1632192.19%
SNAP200403P000140002020-03-30 3:49PM EDT14.002.372.132.30+0.64+36.99%36206105.47%
SNAP200403P000145002020-03-30 3:57PM EDT14.502.652.632.70+0.23+9.50%1829090.63%
SNAP200403P000150002020-03-27 3:19PM EDT15.002.753.053.300.00-568112.50%
SNAP200403P000155002020-03-23 2:36PM EDT15.505.093.704.000.00-168200.78%
SNAP200403P000160002020-03-30 2:40PM EDT16.004.304.104.20-0.10-2.27%1038350.00%
SNAP200403P000165002020-03-30 11:20AM EDT16.504.454.704.95-3.13-41.29%150222.66%
SNAP200403P000170002020-03-30 10:34AM EDT17.005.105.105.75+0.20+4.08%13268.36%
SNAP200403P000175002020-03-27 11:51AM EDT17.505.855.806.050.00-113282.03%
SNAP200403P000180002020-03-05 3:32PM EDT18.004.305.956.700.00-210261.72%
SNAP200403P000185002020-03-02 1:05AM EDT18.502.815.507.000.00--20330.47%
SNAP200403P000190002020-03-27 5:25AM EDT19.002.587.0511.350.00-11698.05%
SNAP200403P000195002020-02-21 2:32PM EDT19.503.007.6011.750.00-176707.81%
SNAP200403P000200002020-02-19 4:12PM EDT20.002.958.3012.200.00--0735.55%