Canada markets open in 9 hours 18 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.76+0.54 (+2.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200807C000125002020-08-04 10:28AM EDT12.509.459.159.50+0.55+6.18%311334.38%
SNAP200807C000135002020-07-30 12:51PM EDT13.509.208.059.100.00--2417.19%
SNAP200807C000145002020-08-03 11:37AM EDT14.506.207.157.350.00-31271.88%
SNAP200807C000150002020-08-03 12:44PM EDT15.006.156.556.850.00-220252.34%
SNAP200807C000155002020-08-04 10:09AM EDT15.506.556.206.35+0.90+15.93%528171.88%
SNAP200807C000165002020-08-04 11:32AM EDT16.505.405.205.35+0.50+10.20%1321143.75%
SNAP200807C000170002020-08-04 1:04PM EDT17.004.754.704.85+0.35+7.95%6227131.25%
SNAP200807C000175002020-08-03 3:50PM EDT17.504.654.104.40+0.95+25.68%221182.03%
SNAP200807C000180002020-08-04 12:04PM EDT18.003.853.703.85+0.70+22.22%1133103.13%
SNAP200807C000185002020-08-04 1:51PM EDT18.503.303.153.35+0.58+21.32%10686129.69%
SNAP200807C000190002020-08-04 3:20PM EDT19.002.852.732.86+0.58+25.55%959190.63%
SNAP200807C000195002020-08-04 3:02PM EDT19.502.282.222.37+0.44+23.91%103076.56%
SNAP200807C000200002020-08-04 3:47PM EDT20.001.801.731.89+0.40+28.57%11179767.97%
SNAP200807C000205002020-08-04 3:52PM EDT20.501.331.301.42+0.31+30.39%52859364.84%
SNAP200807C000210002020-08-04 3:57PM EDT21.000.920.900.97+0.20+27.78%3,8164,27559.38%
SNAP200807C000215002020-08-04 3:58PM EDT21.500.600.590.63+0.09+17.65%5,4184,60259.96%
SNAP200807C000220002020-08-04 3:59PM EDT22.000.360.350.370.00-14,2678,00759.38%
SNAP200807C000225002020-08-04 3:58PM EDT22.500.200.180.21-0.05-20.00%8,855059.38%
SNAP200807C000230002020-08-04 3:59PM EDT23.000.130.120.13-0.03-18.75%8,31010,87365.23%
SNAP200807C000235002020-08-04 3:58PM EDT23.500.070.080.09-0.05-41.67%3,02116,63671.88%
SNAP200807C000240002020-08-04 3:55PM EDT24.000.060.050.06-0.03-33.33%4,262075.78%
SNAP200807C000245002020-08-04 3:51PM EDT24.500.050.040.05-0.02-28.57%7612,10683.59%
SNAP200807C000250002020-08-04 3:58PM EDT25.000.030.000.03-0.03-50.00%1,9285,72278.13%
SNAP200807C000255002020-08-04 3:55PM EDT25.500.030.020.040.00-1,4272,91496.88%
SNAP200807C000260002020-08-04 3:47PM EDT26.000.020.000.03-0.01-33.33%2393,25995.31%
SNAP200807C000265002020-08-04 3:21PM EDT26.500.030.000.030.00-53576103.13%
SNAP200807C000270002020-08-04 3:13PM EDT27.000.020.000.02-0.01-33.33%3783,387106.25%
SNAP200807C000275002020-08-04 3:12PM EDT27.500.020.010.020.00-620120.31%
SNAP200807C000280002020-08-04 12:25PM EDT28.000.020.010.02+0.01+100.00%631,686128.13%
SNAP200807C000285002020-08-04 3:04PM EDT28.500.020.010.020.00-391252134.38%
SNAP200807C000290002020-08-04 1:51PM EDT29.000.020.010.020.00-23481143.75%
SNAP200807C000295002020-08-04 10:29AM EDT29.500.020.010.020.00-8271150.00%
SNAP200807C000300002020-08-04 3:31PM EDT30.000.020.010.02+0.01+100.00%351,228156.25%
SNAP200807C000305002020-08-04 3:13PM EDT30.500.020.010.02+0.01+100.00%10326162.50%
SNAP200807C000310002020-08-03 12:52PM EDT31.000.010.010.02-0.01-50.00%156170.31%
SNAP200807C000315002020-08-04 10:29AM EDT31.500.010.000.03-0.01-50.00%10231178.13%
SNAP200807C000320002020-08-03 12:42PM EDT32.000.010.000.030.00-1132184.38%
SNAP200807C000325002020-08-03 12:46PM EDT32.500.020.000.010.00-51135168.75%
SNAP200807C000330002020-08-03 10:46AM EDT33.000.010.000.020.00-6147187.50%
SNAP200807C000340002020-07-31 1:56PM EDT34.000.650.000.020.00-55196.88%
SNAP200807C000350002020-08-03 3:33PM EDT35.000.010.000.010.00-10193.75%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200807P000125002020-08-03 9:42AM EDT12.500.010.000.180.00-11354.69%
SNAP200807P000150002020-08-03 12:47PM EDT15.000.010.000.02-0.03-75.00%10175.00%
SNAP200807P000165002020-08-04 9:55AM EDT16.500.010.000.02-0.02-66.67%20127137.50%
SNAP200807P000170002020-08-03 12:48PM EDT17.000.030.000.010.00-3220112.50%
SNAP200807P000175002020-08-04 2:09PM EDT17.500.010.000.02-0.01-50.00%66171109.38%
SNAP200807P000180002020-08-04 1:26PM EDT18.000.020.000.030.00-145189103.13%
SNAP200807P000185002020-08-04 2:47PM EDT18.500.010.000.04-0.02-66.67%1117595.31%
SNAP200807P000190002020-08-04 1:43PM EDT19.000.020.010.04-0.02-50.00%522,93285.16%
SNAP200807P000195002020-08-04 2:49PM EDT19.500.030.000.04-0.05-62.50%4971,83668.75%
SNAP200807P000200002020-08-04 3:59PM EDT20.000.050.050.06-0.13-72.22%1,5362,44069.53%
SNAP200807P000205002020-08-04 3:34PM EDT20.500.100.070.10-0.17-62.96%8122,21161.33%
SNAP200807P000210002020-08-04 3:57PM EDT21.000.180.170.18-0.30-62.50%5,250059.38%
SNAP200807P000215002020-08-04 3:59PM EDT21.500.320.330.36-0.46-58.97%2,656059.38%
SNAP200807P000220002020-08-04 3:56PM EDT22.000.580.570.63-0.58-50.00%5,5542,84659.38%
SNAP200807P000225002020-08-04 3:59PM EDT22.500.910.900.97-0.60-39.74%3,962059.57%
SNAP200807P000230002020-08-04 3:54PM EDT23.001.381.281.43-0.54-28.12%4322,34163.67%
SNAP200807P000235002020-08-04 12:49PM EDT23.501.781.751.91-0.63-26.14%211,19772.66%
SNAP200807P000240002020-08-03 3:50PM EDT24.001.902.202.34-0.99-34.26%1747066.41%
SNAP200807P000245002020-08-04 11:38AM EDT24.502.622.682.85-0.73-21.79%6554875.00%
SNAP200807P000250002020-08-03 12:42PM EDT25.003.493.103.35-0.70-16.71%1200116.80%
SNAP200807P000255002020-08-03 10:16AM EDT25.504.523.703.850.00-6112100.00%
SNAP200807P000260002020-08-04 10:46AM EDT26.003.954.204.40-0.83-17.36%156121.88%
SNAP200807P000265002020-07-31 11:51AM EDT26.503.654.704.850.00-1043118.75%
SNAP200807P000270002020-08-04 1:36PM EDT27.005.155.205.35-0.65-11.21%171128.13%
SNAP200807P000275002020-08-03 12:42PM EDT27.506.205.705.850.00-9120137.50%
SNAP200807P000280002020-08-03 12:35PM EDT28.006.856.106.450.00-10145.31%
SNAP200807P000285002020-08-03 11:00AM EDT28.507.606.657.050.00-1023190.63%
SNAP200807P000290002020-08-03 10:30AM EDT29.007.707.157.400.00-78162.50%
SNAP200807P000295002020-08-03 10:16AM EDT29.508.527.657.900.00-15170.31%
SNAP200807P000300002020-08-03 10:17AM EDT30.008.908.158.350.00-18150.00%
SNAP200807P000305002020-08-03 10:16AM EDT30.509.508.658.850.00-100156.25%
SNAP200807P000310002020-08-03 12:04PM EDT31.0010.159.159.650.00-47253.91%
SNAP200807P000315002020-08-03 11:33AM EDT31.5010.759.5011.200.00-40373.05%
SNAP200807P000320002020-08-03 12:04PM EDT32.0011.1510.0510.500.00-27206.25%
SNAP200807P000325002020-07-29 3:32PM EDT32.5010.5810.6511.30+0.93+9.64%100303.91%
SNAP200807P000330002020-07-31 3:21PM EDT33.0010.7510.9511.450.00-25303.91%
SNAP200807P000340002020-08-03 3:45PM EDT34.0012.0512.1013.50-0.75-5.86%22410.16%
SNAP200807P000350002020-08-03 12:52PM EDT35.0013.7513.0513.500.00-1014243.75%