Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.44-0.81 (-1.32%)
At close: 4:00PM EDT

60.33 -0.11 (-0.18%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210423C000300002021-04-16 9:54AM EDT30.0032.3629.9530.650.00-56364.84%
SNAP210423C000340002021-04-19 12:13AM EDT34.0029.9026.0026.800.00--3340.63%
SNAP210423C000370002021-04-19 12:13AM EDT37.0028.4522.9523.650.00--42267.19%
SNAP210423C000400002021-04-16 2:06PM EDT40.0020.5520.0520.750.00-533249.22%
SNAP210423C000420002021-04-19 12:13AM EDT42.0018.6017.9518.90-1.45-7.23%-1246.09%
SNAP210423C000430002021-04-19 2:43PM EDT43.0017.0516.9517.90-2.12-11.06%31233.20%
SNAP210423C000440002021-04-19 12:13AM EDT44.0017.0515.9016.900.00--3220.70%
SNAP210423C000450002021-04-19 2:22PM EDT45.0015.1515.1515.95-4.07-21.18%3130153.91%
SNAP210423C000460002021-04-16 3:05PM EDT46.0015.0012.7515.500.00-22250.59%
SNAP210423C000465002021-04-19 2:43PM EDT46.5013.7513.8514.40-1.40-9.24%29115153.91%
SNAP210423C000470002021-04-19 2:43PM EDT47.0013.3013.4513.85-4.20-24.00%296152.73%
SNAP210423C000475002021-04-19 3:22PM EDT47.5012.7012.5513.75-0.90-6.62%39147.27%
SNAP210423C000485002021-04-19 3:58PM EDT48.5012.1711.9512.50-0.13-1.06%10283146.88%
SNAP210423C000490002021-04-19 3:58PM EDT49.0011.7211.7012.10-0.28-2.33%7340160.16%
SNAP210423C000500002021-04-19 3:53PM EDT50.0010.7010.7511.20-1.30-10.83%81494155.27%
SNAP210423C000510002021-04-19 12:13PM EDT51.009.409.9010.40-1.60-14.55%34166156.84%
SNAP210423C000525002021-04-19 2:28PM EDT52.508.758.909.25-0.55-5.91%1075,051164.94%
SNAP210423C000530002021-04-19 10:17AM EDT53.008.008.558.85-1.92-19.35%73,348165.23%
SNAP210423C000535002021-04-19 3:56PM EDT53.508.208.308.45-3.10-27.43%47197167.68%
SNAP210423C000540002021-04-19 2:59PM EDT54.007.557.658.10-0.55-6.79%108410160.35%
SNAP210423C000545002021-04-19 3:38PM EDT54.507.657.457.75-0.25-3.16%17325164.45%
SNAP210423C000550002021-04-19 3:34PM EDT55.006.877.257.40-0.63-8.40%752,991167.77%
SNAP210423C000555002021-04-19 2:42PM EDT55.506.776.907.15-1.03-13.21%110803169.24%
SNAP210423C000560002021-04-19 3:58PM EDT56.006.706.656.80-0.20-2.90%63151170.21%
SNAP210423C000565002021-04-19 3:40PM EDT56.506.056.356.50-0.48-7.35%49175170.70%
SNAP210423C000570002021-04-19 3:56PM EDT57.005.956.056.20-0.62-9.44%66135170.80%
SNAP210423C000575002021-04-19 3:25PM EDT57.505.425.755.95-0.71-11.58%43566171.53%
SNAP210423C000580002021-04-19 3:58PM EDT58.005.505.505.65-0.61-9.98%173549171.88%
SNAP210423C000585002021-04-19 3:55PM EDT58.505.205.205.40-0.65-11.11%319249171.78%
SNAP210423C000590002021-04-19 3:57PM EDT59.005.005.055.15-0.65-11.50%3,163376174.32%
SNAP210423C000595002021-04-19 3:46PM EDT59.504.794.754.90-0.53-9.96%1,441661173.49%
SNAP210423C000600002021-04-19 3:59PM EDT60.004.554.554.60-0.53-10.43%3,6942,780173.24%
SNAP210423C000605002021-04-19 3:59PM EDT60.504.334.354.45-0.47-9.79%300731175.68%
SNAP210423C000610002021-04-19 3:57PM EDT61.004.104.054.20-0.55-11.83%2,177897173.73%
SNAP210423C000615002021-04-19 3:59PM EDT61.503.953.904.00-0.40-9.20%1,731589175.39%
SNAP210423C000620002021-04-19 3:59PM EDT62.003.673.603.75-0.48-11.57%1,8642,241172.75%
SNAP210423C000625002021-04-19 3:57PM EDT62.503.493.403.60-0.51-12.75%288741173.73%
SNAP210423C000630002021-04-19 3:59PM EDT63.003.293.203.40-0.51-13.42%5314,635173.44%
SNAP210423C000635002021-04-19 3:47PM EDT63.502.883.153.25-0.67-18.87%199763176.76%
SNAP210423C000640002021-04-19 3:55PM EDT64.002.932.943.05-0.42-12.54%5451,049175.59%
SNAP210423C000645002021-04-19 3:58PM EDT64.502.792.782.89-0.32-10.29%239862175.93%
SNAP210423C000650002021-04-19 3:59PM EDT65.002.682.652.70-0.32-10.67%4,97318,007175.93%
SNAP210423C000655002021-04-19 3:56PM EDT65.502.402.472.58-0.38-13.67%1271,215176.07%
SNAP210423C000660002021-04-19 3:45PM EDT66.002.142.332.42-0.54-20.15%604604175.88%
SNAP210423C000665002021-04-19 3:57PM EDT66.502.162.202.30-0.37-14.62%901,437176.46%
SNAP210423C000670002021-04-19 3:59PM EDT67.002.112.082.16-0.25-10.59%8891,107176.56%
SNAP210423C000680002021-04-19 3:58PM EDT68.001.851.851.93-0.30-13.95%343707177.25%
SNAP210423C000690002021-04-19 3:57PM EDT69.001.601.641.72-0.31-16.23%305230177.83%
SNAP210423C000700002021-04-19 3:58PM EDT70.001.481.461.50-0.21-12.43%8,40213,598177.83%
SNAP210423C000710002021-04-19 3:56PM EDT71.001.251.291.35-0.29-18.83%1,359708178.81%
SNAP210423C000720002021-04-19 3:59PM EDT72.001.181.141.20-0.03-2.48%278206179.39%
SNAP210423C000730002021-04-19 3:56PM EDT73.001.001.011.08-0.23-18.70%130242180.57%
SNAP210423C000740002021-04-19 3:41PM EDT74.000.840.890.97-0.23-21.50%52172181.45%
SNAP210423C000750002021-04-19 3:57PM EDT75.000.800.790.82-0.15-15.79%3,4356,354180.86%
SNAP210423C000760002021-04-19 3:58PM EDT76.000.710.690.76-0.14-16.47%95435182.42%
SNAP210423C000770002021-04-19 2:30PM EDT77.000.620.610.67-0.03-4.62%82279183.01%
SNAP210423C000780002021-04-19 3:58PM EDT78.000.570.540.60+0.02+3.64%147224183.98%
SNAP210423C000790002021-04-19 3:57PM EDT79.000.500.470.53-0.10-16.67%5399184.28%
SNAP210423C000800002021-04-19 3:59PM EDT80.000.450.430.47-0.08-15.09%7899,672185.74%
SNAP210423C000810002021-04-19 3:03PM EDT81.000.380.370.42-0.05-11.63%708245186.13%
SNAP210423C000820002021-04-19 11:48AM EDT82.000.310.330.38-0.10-24.39%3484187.30%
SNAP210423C000830002021-04-19 3:14PM EDT83.000.290.310.34-0.08-21.62%25451189.45%
SNAP210423C000840002021-04-19 3:09PM EDT84.000.270.250.30-0.05-15.62%267185188.28%
SNAP210423C000850002021-04-19 3:59PM EDT85.000.260.240.280.00-80571191.41%
SNAP210423C000860002021-04-19 2:06PM EDT86.000.250.180.25+0.01+4.17%379189.45%
SNAP210423C000870002021-04-19 3:09PM EDT87.000.200.140.24-0.10-33.33%458190.23%
SNAP210423C000880002021-04-19 1:13PM EDT88.000.190.100.25-0.02-9.52%8433192.19%
SNAP210423C000890002021-04-19 9:54AM EDT89.000.120.130.18-0.10-45.45%1129192.58%
SNAP210423C000900002021-04-19 2:12PM EDT90.000.160.140.16+0.01+6.67%1092,415196.09%
SNAP210423C000910002021-04-19 11:27AM EDT91.000.130.070.150.00-16609190.63%
SNAP210423C000920002021-04-19 12:46PM EDT92.000.090.030.24-0.03-25.00%35705201.17%
SNAP210423C000930002021-04-19 3:57PM EDT93.000.100.020.130.00-269405188.28%
SNAP210423C000940002021-04-19 11:30AM EDT94.000.120.070.11-0.03-20.00%13256197.27%
SNAP210423C000950002021-04-19 3:56PM EDT95.000.090.010.100.00-392644188.28%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210423P000250002021-04-12 10:56AM EDT25.000.010.000.020.00-8291,362306.25%
SNAP210423P000300002021-04-19 1:07PM EDT30.000.010.000.020.00-2921,190243.75%
SNAP210423P000320002021-04-19 12:14AM EDT32.000.020.000.170.00--1289.06%
SNAP210423P000330002021-04-19 10:09AM EDT33.000.030.000.24+0.01+50.00%12291.41%
SNAP210423P000340002021-04-19 12:14AM EDT34.000.020.000.030.00--6212.50%
SNAP210423P000350002021-04-19 12:02PM EDT35.000.030.010.03-0.01-25.00%132179209.38%
SNAP210423P000360002021-04-19 1:12PM EDT36.000.030.010.03-0.02-40.00%8625198.44%
SNAP210423P000370002021-04-19 2:28PM EDT37.000.040.000.05-0.02-33.33%8513193.75%
SNAP210423P000380002021-04-19 1:45PM EDT38.000.050.040.06-0.03-37.50%20769201.56%
SNAP210423P000390002021-04-19 12:14AM EDT39.000.060.000.08-0.02-25.00%228185.94%
SNAP210423P000400002021-04-19 2:09PM EDT40.000.090.050.09-0.01-10.00%1,5292,870191.41%
SNAP210423P000410002021-04-19 3:20PM EDT41.000.090.060.11-0.03-25.00%1811,004186.72%
SNAP210423P000420002021-04-19 3:43PM EDT42.000.130.060.13-0.01-7.14%23118179.69%
SNAP210423P000430002021-04-19 3:57PM EDT43.000.140.130.16-0.05-26.32%72233182.42%
SNAP210423P000440002021-04-19 3:08PM EDT44.000.190.100.20-0.04-17.39%341150173.05%
SNAP210423P000450002021-04-19 3:57PM EDT45.000.230.180.23-0.03-11.54%2,962979173.05%
SNAP210423P000460002021-04-19 3:56PM EDT46.000.310.260.30-0.03-8.82%589335173.83%
SNAP210423P000465002021-04-19 3:56PM EDT46.500.340.290.34-0.04-10.53%393134172.85%
SNAP210423P000470002021-04-19 3:52PM EDT47.000.390.290.380.00-516856169.73%
SNAP210423P000475002021-04-19 3:48PM EDT47.500.450.340.42+0.02+4.65%339537169.34%
SNAP210423P000485002021-04-19 3:59PM EDT48.500.510.450.52-0.02-3.77%626529168.55%
SNAP210423P000490002021-04-19 3:50PM EDT49.000.580.530.580.00-956490169.14%
SNAP210423P000500002021-04-19 3:59PM EDT50.000.710.660.73-0.01-1.39%1,5135,746168.36%
SNAP210423P000510002021-04-19 3:58PM EDT51.000.900.850.920.00-694649169.34%
SNAP210423P000525002021-04-19 3:59PM EDT52.501.211.181.22+0.06+5.22%21,6491,783168.75%
SNAP210423P000530002021-04-19 3:57PM EDT53.001.361.301.41+0.11+8.80%282447170.51%
SNAP210423P000535002021-04-19 3:39PM EDT53.501.641.441.51+0.21+14.69%200252169.82%
SNAP210423P000540002021-04-19 3:52PM EDT54.001.731.591.68+0.19+12.34%357336170.70%
SNAP210423P000545002021-04-19 3:46PM EDT54.501.971.731.82+0.25+14.53%156197170.12%
SNAP210423P000550002021-04-19 3:59PM EDT55.001.951.902.00+0.10+5.41%1,2971,845170.90%
SNAP210423P000555002021-04-19 2:39PM EDT55.502.192.072.16+0.25+12.89%20,30596170.61%
SNAP210423P000560002021-04-19 3:57PM EDT56.002.372.262.38+0.27+12.86%161467171.78%
SNAP210423P000565002021-04-19 3:53PM EDT56.502.662.462.55+0.11+4.31%76270171.58%
SNAP210423P000570002021-04-19 3:59PM EDT57.002.722.662.77+0.24+9.68%844507172.07%
SNAP210423P000575002021-04-19 3:57PM EDT57.503.002.873.05+0.04+1.35%73144173.63%
SNAP210423P000580002021-04-19 3:52PM EDT58.003.263.103.15+0.32+10.88%233371171.44%
SNAP210423P000585002021-04-19 3:57PM EDT58.503.403.303.45+0.28+8.97%1761,154172.36%
SNAP210423P000590002021-04-19 3:58PM EDT59.003.653.553.70+0.23+6.73%1,6811,008172.95%
SNAP210423P000595002021-04-19 3:59PM EDT59.503.953.854.00+0.23+6.18%1551,221175.10%
SNAP210423P000600002021-04-19 3:54PM EDT60.004.154.104.30+0.29+7.51%1,2722,057175.88%
SNAP210423P000605002021-04-19 3:32PM EDT60.504.784.354.55+0.56+13.27%134107175.29%
SNAP210423P000610002021-04-19 3:40PM EDT61.005.054.654.80+0.67+15.30%242420175.29%
SNAP210423P000615002021-04-19 3:57PM EDT61.505.104.905.10+0.05+0.99%119334175.00%
SNAP210423P000620002021-04-19 2:52PM EDT62.005.655.205.40+0.81+16.74%831,376175.39%
SNAP210423P000625002021-04-19 1:59PM EDT62.505.825.505.70+0.57+10.86%29860175.39%
SNAP210423P000630002021-04-19 1:01PM EDT63.006.155.856.05+0.65+11.82%21453177.05%
SNAP210423P000635002021-04-19 1:12PM EDT63.506.756.156.35+0.53+8.52%55520176.37%
SNAP210423P000640002021-04-19 3:37PM EDT64.006.906.506.70+0.45+6.98%221579177.44%
SNAP210423P000645002021-04-19 3:37PM EDT64.507.056.807.05+0.22+3.22%35203177.15%
SNAP210423P000650002021-04-19 3:56PM EDT65.007.407.157.35+0.63+9.31%134738176.56%
SNAP210423P000655002021-04-19 2:14PM EDT65.507.857.507.80+0.70+9.79%12104178.81%
SNAP210423P000660002021-04-19 11:59AM EDT66.008.657.858.30+1.10+14.57%9143181.84%
SNAP210423P000665002021-04-19 12:30PM EDT66.509.008.208.55+1.15+14.65%56101179.30%
SNAP210423P000670002021-04-19 3:27PM EDT67.008.858.608.80+0.65+7.93%19789177.44%
SNAP210423P000680002021-04-19 11:51AM EDT68.0010.459.359.55+0.90+9.42%2918177.25%
SNAP210423P000690002021-04-19 3:05PM EDT69.0010.7010.1510.45+2.20+25.88%5114180.66%
SNAP210423P000700002021-04-19 3:52PM EDT70.0011.4010.9511.20+0.43+3.92%731179.59%
SNAP210423P000710002021-04-19 2:45PM EDT71.0012.3011.8012.00+1.80+17.14%2531179.88%
SNAP210423P000720002021-04-19 11:08AM EDT72.0013.3012.6012.90+0.70+5.56%115180.57%
SNAP210423P000730002021-04-19 1:51PM EDT73.0013.9113.5013.90+1.28+10.13%181186.13%
SNAP210423P000740002021-04-19 2:50PM EDT74.0014.9714.4014.75+0.82+5.80%14186.72%
SNAP210423P000750002021-04-19 12:23PM EDT75.0016.2515.3015.75+1.45+9.80%8011191.41%
SNAP210423P000760002021-04-19 10:39AM EDT76.0017.1015.8516.70+1.00+6.21%196181.74%
SNAP210423P000770002021-04-19 1:46PM EDT77.0017.8016.9517.55+2.45+15.96%267186.91%
SNAP210423P000780002021-04-19 12:14AM EDT78.0019.4017.9518.55+2.80+16.87%210193.75%
SNAP210423P000790002021-04-19 12:15PM EDT79.0020.0518.8519.50+4.45+28.53%41194.34%
SNAP210423P000800002021-04-19 3:35PM EDT80.0020.6019.8520.35+3.60+21.18%112194.14%
SNAP210423P000810002021-04-19 12:14AM EDT81.0022.4020.3521.30+5.55+32.94%15170.70%
SNAP210423P000850002021-04-19 11:26AM EDT85.0025.9524.5525.30+1.35+5.49%42205.08%
SNAP210423P000870002021-04-19 9:36AM EDT87.0026.8026.4027.45+3.15+13.32%33215.43%
SNAP210423P000880002021-04-19 11:42AM EDT88.0029.0027.5028.20+2.85+10.90%12210.55%
SNAP210423P000890002021-04-19 9:37AM EDT89.0028.7528.3529.40+4.80+20.04%111218.95%
SNAP210423P000900002021-04-15 10:26AM EDT90.0025.5029.3530.400.00-3032223.83%
SNAP210423P000910002021-04-15 2:19PM EDT91.0026.4530.4531.450.00-15238.48%
SNAP210423P000920002021-04-19 10:58AM EDT92.0033.0531.3532.00+3.80+12.99%318196.09%
SNAP210423P000930002021-04-19 12:14AM EDT93.0032.4532.3033.250.00--1221.88%