Canada markets close in 6 hours 7 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.68+0.65 (+1.26%)
As of 9:53AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211029C000400002021-10-27 12:14PM EDT40.0012.2512.2012.900.00-19695242.97%
SNAP211029C000420002021-10-28 9:35AM EDT42.0010.7410.2010.90+0.69+6.87%269207.81%
SNAP211029C000430002021-10-27 10:11AM EDT43.0010.108.959.650.00-6600.00%
SNAP211029C000440002021-10-26 11:33AM EDT44.0012.807.958.650.00-4250.00%
SNAP211029C000450002021-10-27 1:36PM EDT45.007.707.057.700.00-844101.56%
SNAP211029C000460002021-10-27 11:25AM EDT46.005.806.006.650.00-7230.00%
SNAP211029C000470002021-10-27 3:33PM EDT47.005.055.155.700.00-1346977.34%
SNAP211029C000480002021-10-28 9:35AM EDT48.004.664.104.75+0.66+16.50%112580.08%
SNAP211029C000490002021-10-27 1:12PM EDT49.004.053.504.050.00-188270.31%
SNAP211029C000500002021-10-27 3:58PM EDT50.002.282.412.560.00-9617670.00%
SNAP211029C000510002021-10-28 9:37AM EDT51.001.531.601.90-0.01-0.65%2974352.15%
SNAP211029C000520002021-10-28 9:38AM EDT52.000.850.820.90-0.07-7.61%8614,12231.74%
SNAP211029C000530002021-10-28 9:38AM EDT53.000.490.470.52-0.07-12.50%8185,52842.97%
SNAP211029C000540002021-10-28 9:38AM EDT54.000.260.250.27-0.08-23.53%1,2765,36247.85%
SNAP211029C000550002021-10-28 9:38AM EDT55.000.150.150.16-0.07-31.82%77112,83154.10%
SNAP211029C000560002021-10-28 9:37AM EDT56.000.090.090.10-0.06-40.00%2417,75760.35%
SNAP211029C000570002021-10-28 9:38AM EDT57.000.060.060.07-0.04-40.00%17116,17067.19%
SNAP211029C000580002021-10-28 9:38AM EDT58.000.050.040.05-0.03-37.50%6848,72273.05%
SNAP211029C000590002021-10-28 9:36AM EDT59.000.050.030.040.00-325,76279.69%
SNAP211029C000600002021-10-28 9:37AM EDT60.000.020.020.03-0.03-60.00%49827,15385.16%
SNAP211029C000610002021-10-28 9:38AM EDT61.000.030.020.03-0.01-25.00%1674,72293.75%
SNAP211029C000620002021-10-28 9:35AM EDT62.000.030.010.030.00-212,15499.22%
SNAP211029C000630002021-10-28 9:36AM EDT63.000.020.020.030.00-35,098110.94%
SNAP211029C000640002021-10-28 9:35AM EDT64.000.020.010.030.00-92,301115.63%
SNAP211029C000650002021-10-28 9:35AM EDT65.000.020.010.020.00-4713,421118.75%
SNAP211029C000660002021-10-28 9:31AM EDT66.000.020.010.020.00-101,536126.56%
SNAP211029C000670002021-10-27 3:51PM EDT67.000.010.010.000.00-1793,715118.75%
SNAP211029C000680002021-10-28 9:33AM EDT68.000.020.010.02+0.01+100.00%131,171140.63%
SNAP211029C000690002021-10-28 9:34AM EDT69.000.010.010.030.00-11,319153.13%
SNAP211029C000700002021-10-27 3:49PM EDT70.000.030.000.010.00-7205,499137.50%
SNAP211029C000705002021-10-28 9:37AM EDT70.500.010.000.000.00-176450.00%
SNAP211029C000710002021-10-27 11:41AM EDT71.000.010.000.030.00-241,634162.50%
SNAP211029C000715002021-10-27 3:23PM EDT71.500.010.010.030.00-6350170.31%
SNAP211029C000720002021-10-27 3:00PM EDT72.000.030.000.030.00-7855168.75%
SNAP211029C000725002021-10-27 9:32AM EDT72.500.020.000.020.00-1298162.50%
SNAP211029C000730002021-10-27 11:34AM EDT73.000.010.000.010.00-14691156.25%
SNAP211029C000735002021-10-26 3:13PM EDT73.500.020.000.020.00-189581168.75%
SNAP211029C000740002021-10-27 10:23AM EDT74.000.010.000.010.00-21,220162.50%
SNAP211029C000745002021-10-27 12:48PM EDT74.500.010.000.040.00-12765190.63%
SNAP211029C000750002021-10-27 1:57PM EDT75.000.010.000.010.00-1195,460168.75%
SNAP211029C000755002021-10-27 11:34AM EDT75.500.010.000.000.00-1051,26450.00%
SNAP211029C000760002021-10-27 1:26PM EDT76.000.010.000.000.00-542,11550.00%
SNAP211029C000765002021-10-26 1:42PM EDT76.500.010.000.030.00-531,905196.88%
SNAP211029C000770002021-10-27 11:16AM EDT77.000.010.000.010.00-34,581175.00%
SNAP211029C000775002021-10-26 3:55PM EDT77.500.020.000.030.00-142,399203.13%
SNAP211029C000780002021-10-27 10:56AM EDT78.000.010.000.010.00-102,000181.25%
SNAP211029C000785002021-10-26 3:56PM EDT78.500.010.000.030.00-42735209.38%
SNAP211029C000790002021-10-27 12:11PM EDT79.000.010.000.010.00-172,798187.50%
SNAP211029C000795002021-10-27 12:11PM EDT79.500.020.000.000.00-645950.00%
SNAP211029C000800002021-10-27 2:09PM EDT80.000.030.000.010.00-810,268193.75%
SNAP211029C000810002021-10-27 9:49AM EDT81.000.020.000.010.00-1580196.88%
SNAP211029C000820002021-10-27 3:35PM EDT82.000.010.000.010.00-31,660206.25%
SNAP211029C000830002021-10-27 3:54PM EDT83.000.010.000.010.00-664,039212.50%
SNAP211029C000840002021-10-27 2:59PM EDT84.000.030.000.050.00-2709253.13%
SNAP211029C000850002021-10-27 2:42PM EDT85.000.010.000.010.00-237,904218.75%
SNAP211029C000860002021-10-27 2:34PM EDT86.000.010.000.010.00-3944225.00%
SNAP211029C000870002021-10-27 10:47AM EDT87.000.010.010.010.00-28416243.75%
SNAP211029C000880002021-10-27 1:43PM EDT88.000.040.000.010.00-49,364231.25%
SNAP211029C000890002021-10-26 11:27AM EDT89.000.010.000.050.00-3296278.13%
SNAP211029C000900002021-10-27 11:33AM EDT90.000.010.000.000.00-32,62950.00%
SNAP211029C000910002021-10-26 9:33AM EDT91.000.010.000.010.00-192250.00%
SNAP211029C000920002021-10-25 9:30AM EDT92.000.030.000.050.00-151293.75%
SNAP211029C000930002021-10-25 9:35AM EDT93.000.010.000.020.00-746271.88%
SNAP211029C000940002021-10-22 3:23PM EDT94.000.020.000.010.00-2455262.50%
SNAP211029C000950002021-10-25 2:27PM EDT95.000.010.000.010.00-111,025262.50%
SNAP211029C000960002021-10-27 2:57PM EDT96.000.010.000.050.00-3061312.50%
SNAP211029C000970002021-10-25 9:46AM EDT97.000.010.000.010.00-120275.00%
SNAP211029C000980002021-10-22 2:51PM EDT98.000.020.000.010.00-185275.00%
SNAP211029C000990002021-10-22 3:58PM EDT99.000.010.000.030.00-822309.38%
SNAP211029C001000002021-10-26 12:46PM EDT100.000.010.000.010.00-171,221287.50%
SNAP211029C001010002021-10-22 9:30AM EDT101.000.010.000.010.00-146287.50%
SNAP211029C001020002021-10-22 9:30AM EDT102.000.150.000.010.00-10234287.50%
SNAP211029C001030002021-10-22 9:30AM EDT103.000.160.000.030.00-17328.13%
SNAP211029C001040002021-10-22 10:15AM EDT104.000.020.000.010.00-1519300.00%
SNAP211029C001050002021-10-26 9:36AM EDT105.000.010.000.010.00-21305300.00%
SNAP211029C001060002021-10-22 9:30AM EDT106.000.080.000.030.00-121337.50%
SNAP211029C001070002021-10-21 12:50PM EDT107.000.100.000.010.00--3312.50%
SNAP211029C001080002021-10-21 3:52PM EDT108.000.100.000.010.00--33312.50%
SNAP211029C001090002021-10-22 9:30AM EDT109.000.050.000.010.00-111318.75%
SNAP211029C001100002021-10-22 9:30AM EDT110.000.050.000.010.00-506806325.00%
SNAP211029C001110002021-10-21 3:52PM EDT111.000.070.000.010.00--10325.00%
SNAP211029C001120002021-10-22 9:37AM EDT112.000.030.000.010.00-4222325.00%
SNAP211029C001150002021-10-27 1:10PM EDT115.000.010.000.010.00-1615337.50%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211029P000400002021-10-27 1:58PM EDT40.000.010.000.010.00-102,467137.50%
SNAP211029P000420002021-10-27 10:35AM EDT42.000.010.000.010.00-53,412115.63%
SNAP211029P000430002021-10-27 11:26AM EDT43.000.010.000.010.00-362,740106.25%
SNAP211029P000440002021-10-27 3:32PM EDT44.000.010.000.030.00-1411,550106.25%
SNAP211029P000450002021-10-28 9:31AM EDT45.000.010.000.00-0.01-50.00%14,98650.00%
SNAP211029P000460002021-10-27 3:32PM EDT46.000.030.000.020.00-5002,75878.13%
SNAP211029P000470002021-10-28 9:35AM EDT47.000.050.010.03+0.01+25.00%122,08475.00%
SNAP211029P000480002021-10-28 9:38AM EDT48.000.040.030.04-0.03-42.86%254,23468.75%
SNAP211029P000490002021-10-28 9:36AM EDT49.000.070.080.11-0.08-53.33%1702,72769.53%
SNAP211029P000500002021-10-28 9:38AM EDT50.000.220.200.21-0.05-18.52%3476,84568.36%
SNAP211029P000510002021-10-28 9:38AM EDT51.000.410.380.41-0.10-19.61%1464,29166.80%
SNAP211029P000520002021-10-28 9:38AM EDT52.000.810.740.78-0.11-11.96%3395,12968.85%
SNAP211029P000530002021-10-28 9:37AM EDT53.001.351.231.35-0.20-12.90%1064,32771.78%
SNAP211029P000540002021-10-28 9:35AM EDT54.001.741.942.15-0.58-25.00%452,76280.86%
SNAP211029P000550002021-10-28 9:35AM EDT55.002.522.732.94-0.68-21.25%510,97286.13%
SNAP211029P000560002021-10-28 9:35AM EDT56.003.503.703.80-0.60-14.63%104,16396.88%
SNAP211029P000570002021-10-28 9:37AM EDT57.004.954.705.10-0.15-2.94%12,129126.76%
SNAP211029P000580002021-10-28 9:33AM EDT58.005.195.305.60-0.91-14.92%2010,68790.63%
SNAP211029P000590002021-10-27 3:57PM EDT59.006.606.657.00-0.48-6.78%1785150.59%
SNAP211029P000600002021-10-28 9:38AM EDT60.008.057.708.05+0.02+0.25%73,474169.92%
SNAP211029P000610002021-10-28 9:35AM EDT61.008.408.258.75-0.63-6.98%3862134.38%
SNAP211029P000620002021-10-27 2:22PM EDT62.009.559.409.800.00-4,0262,285162.11%
SNAP211029P000630002021-10-27 3:52PM EDT63.0011.0410.3010.800.00-89766165.23%
SNAP211029P000640002021-10-28 9:34AM EDT64.0011.2511.7012.05-0.77-6.41%3722221.88%
SNAP211029P000650002021-10-28 9:36AM EDT65.0012.5012.3012.80-0.50-3.85%64,705186.72%
SNAP211029P000660002021-10-27 3:52PM EDT66.0013.1513.2513.65-0.90-6.41%1619174.61%
SNAP211029P000670002021-10-27 3:49PM EDT67.0015.0314.3014.800.00-319614206.64%
SNAP211029P000680002021-10-28 9:34AM EDT68.0015.2215.2015.600.00-22,129176.56%
SNAP211029P000690002021-10-27 3:06PM EDT69.0016.8516.3016.800.00-25792225.78%
SNAP211029P000700002021-10-27 3:53PM EDT70.0018.0017.7518.000.00-781,414288.67%
SNAP211029P000705002021-10-27 12:28PM EDT70.5018.2317.8518.350.00-37306249.61%
SNAP211029P000710002021-10-28 9:32AM EDT71.0018.2518.3518.70+0.35+1.96%1868238.28%
SNAP211029P000715002021-10-27 2:18PM EDT71.5018.8918.8019.400.00-3126258.59%
SNAP211029P000720002021-10-27 3:55PM EDT72.0020.0119.2519.700.00-114,396233.98%
SNAP211029P000725002021-10-27 3:58PM EDT72.5020.5019.8520.200.00-884251.17%
SNAP211029P000730002021-10-28 9:37AM EDT73.0020.7820.3520.80-0.15-0.72%1616266.80%
SNAP211029P000735002021-10-27 2:14PM EDT73.5020.8820.7021.200.00-1481238.28%
SNAP211029P000740002021-10-27 1:05PM EDT74.0021.1521.3021.800.00-8265269.53%
SNAP211029P000745002021-10-26 2:13PM EDT74.5022.2521.8522.300.00-1284279.30%
SNAP211029P000750002021-10-27 3:30PM EDT75.0022.9222.4522.900.00-80499303.91%
SNAP211029P000755002021-10-27 11:37AM EDT75.5023.3322.6523.400.00-464275.78%
SNAP211029P000760002021-10-27 2:58PM EDT76.0023.9023.3523.900.00-92172302.34%
SNAP211029P000765002021-10-27 3:37PM EDT76.5024.5923.6524.300.00-568269.53%
SNAP211029P000770002021-10-28 9:31AM EDT77.0024.7024.0024.70+0.29+1.19%289210.94%
SNAP211029P000775002021-10-27 12:37PM EDT77.5024.7524.5025.200.00-487214.06%
SNAP211029P000780002021-10-27 1:02PM EDT78.0024.9025.1525.900.00-5234294.92%
SNAP211029P000785002021-10-26 11:25AM EDT78.5021.9025.6026.300.00-587275.78%
SNAP211029P000790002021-10-27 11:33AM EDT79.0026.6026.4027.000.00-5104341.80%
SNAP211029P000795002021-10-25 9:39AM EDT79.5024.5526.8527.450.00-768335.55%
SNAP211029P000800002021-10-27 2:17PM EDT80.0027.4027.3027.950.00-16288334.38%
SNAP211029P000810002021-10-27 12:40PM EDT81.0028.3228.0028.650.00-5170100.00%
SNAP211029P000820002021-10-27 10:28AM EDT82.0029.8029.3029.800.00-221331.25%
SNAP211029P000830002021-10-27 11:06AM EDT83.0031.0330.1530.850.00-143323.44%
SNAP211029P000840002021-10-27 1:28PM EDT84.0031.0331.1531.900.00-5555338.28%
SNAP211029P000850002021-10-27 11:19AM EDT85.0032.8732.1532.800.00-132328.91%
SNAP211029P000860002021-10-27 11:48AM EDT86.0033.7033.1033.600.00-317262.50%
SNAP211029P000870002021-10-22 3:24PM EDT87.0031.2534.4035.100.00-19411.72%
SNAP211029P000880002021-10-27 9:30AM EDT88.0032.9035.3536.050.00-36408.20%
SNAP211029P000890002021-10-27 9:30AM EDT89.0033.9036.3036.950.00-249398.05%
SNAP211029P000900002021-10-25 9:39AM EDT90.0035.0537.3537.850.00-118398.44%
SNAP211029P000920002021-10-21 2:27PM EDT92.0016.9038.8539.900.00--2318.75%
SNAP211029P000930002021-10-21 2:11PM EDT93.0037.3540.1540.950.00-12403.13%
SNAP211029P000950002021-10-21 9:44AM EDT95.0020.0041.9042.800.00-11309.38%
SNAP211029P000970002021-10-25 3:38PM EDT97.0042.4544.1044.800.00-34389.06%
SNAP211029P001000002021-10-27 12:31PM EDT100.0047.5047.1047.850.00-12415.63%
SNAP211029P001040002021-10-25 3:25PM EDT104.0049.4051.1551.850.00-17446.09%
SNAP211029P001050002021-10-22 9:44AM EDT105.0046.4552.3053.000.00-15498.83%
SNAP211029P001070002021-10-22 9:46AM EDT107.0049.0554.0554.850.00-40439.06%
SNAP211029P001100002021-10-25 3:39PM EDT110.0055.4557.3058.050.00-20531.25%
SNAP211029P001150002021-10-25 3:37PM EDT115.0060.5062.0563.050.00-12517.19%