SNAP - Snap Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616C000030002023-06-09 1:18PM EDT3.007.247.057.15+0.08+1.12%26484375.00%
SNAP230616C000040002023-05-17 10:10AM EDT4.004.856.006.150.00-154390.63%
SNAP230616C000050002023-06-09 10:37AM EDT5.005.535.055.15+0.43+8.43%23319225.00%
SNAP230616C000055002023-06-02 1:43PM EDT5.504.954.554.650.00-20196.88%
SNAP230616C000060002023-06-08 9:37AM EDT6.004.404.054.15+0.25+6.02%4753175.00%
SNAP230616C000070002023-06-09 11:25AM EDT7.003.533.053.15+0.39+12.42%327,288125.00%
SNAP230616C000075002023-06-08 10:58AM EDT7.502.662.582.660.00-351128.13%
SNAP230616C000080002023-06-09 3:54PM EDT8.002.092.082.13+0.03+1.46%12013,63090.63%
SNAP230616C000085002023-06-09 3:32PM EDT8.501.641.581.66+0.04+2.50%215682.03%
SNAP230616C000090002023-06-09 3:52PM EDT9.001.101.111.18-0.05-4.35%35212,37270.31%
SNAP230616C000095002023-06-09 3:55PM EDT9.500.690.690.720.00-4001,43660.94%
SNAP230616C000100002023-06-09 3:59PM EDT10.000.370.370.39-0.02-5.13%3,065141,21560.16%
SNAP230616C000105002023-06-09 3:59PM EDT10.500.170.170.19-0.01-5.56%10,78613,73760.94%
SNAP230616C000110002023-06-09 3:59PM EDT11.000.090.080.09-0.01-10.00%8,72613,78964.84%
SNAP230616C000115002023-06-09 3:57PM EDT11.500.050.040.050.00-6331,06771.09%
SNAP230616C000120002023-06-09 3:54PM EDT12.000.030.030.04-0.01-25.00%1,93721,64582.81%
SNAP230616C000125002023-06-09 2:46PM EDT12.500.020.010.020.00-403,13282.81%
SNAP230616C000130002023-06-09 1:45PM EDT13.000.020.010.02+0.01+100.00%37037,72893.75%
SNAP230616C000135002023-06-06 10:32AM EDT13.500.010.010.020.00-10617106.25%
SNAP230616C000140002023-06-09 1:21PM EDT14.000.020.010.02+0.01+100.00%614,797115.63%
SNAP230616C000145002023-06-07 12:23PM EDT14.500.010.000.010.00-1552109.38%
SNAP230616C000150002023-06-09 12:41PM EDT15.000.010.000.010.00-3028,738118.75%
SNAP230616C000155002023-06-02 9:47AM EDT15.500.010.000.010.00-1211125.00%
SNAP230616C000160002023-06-01 2:23PM EDT16.000.010.000.010.00-57,240131.25%
SNAP230616C000170002023-06-09 9:56AM EDT17.000.010.000.02-0.01-50.00%26,335162.50%
SNAP230616C000180002023-05-30 9:49AM EDT18.000.010.000.020.00-4127175.00%
SNAP230616C000190002023-06-08 2:13PM EDT19.000.010.000.020.00-3129190.63%
SNAP230616C000200002023-05-30 2:52PM EDT20.000.020.000.010.00-112,847187.50%
SNAP230616C000220002023-05-17 2:18PM EDT22.000.020.000.010.00-103,948212.50%
SNAP230616C000250002023-06-09 11:17AM EDT25.000.010.000.010.00-16,852237.50%
SNAP230616C000300002023-06-09 12:37PM EDT30.000.010.000.010.00-89,318275.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230616P000030002023-06-05 3:59PM EDT3.000.020.000.020.00-1004,498375.00%
SNAP230616P000040002023-05-25 9:33AM EDT4.000.010.000.010.00-230275.00%
SNAP230616P000050002023-05-25 1:14PM EDT5.000.010.000.020.00-13,632225.00%
SNAP230616P000060002023-06-05 9:32AM EDT6.000.010.000.020.00-17,792175.00%
SNAP230616P000065002023-06-09 12:56PM EDT6.500.010.000.020.00-14150.00%
SNAP230616P000070002023-06-07 12:25PM EDT7.000.010.000.010.00-242,791112.50%
SNAP230616P000075002023-06-08 10:06AM EDT7.500.010.010.020.00-1,0001,773112.50%
SNAP230616P000080002023-06-09 3:59PM EDT8.000.010.010.02-0.01-50.00%41858,74290.63%
SNAP230616P000085002023-06-09 1:39PM EDT8.500.020.020.030.00-3,12274778.13%
SNAP230616P000090002023-06-09 3:57PM EDT9.000.040.040.05-0.02-33.33%15,57934,86866.41%
SNAP230616P000095002023-06-09 3:54PM EDT9.500.100.100.11-0.03-23.08%5502,23158.59%
SNAP230616P000100002023-06-09 3:59PM EDT10.000.270.270.28-0.06-18.18%19,29671,05557.42%
SNAP230616P000105002023-06-09 3:58PM EDT10.500.580.580.60-0.06-9.38%1,2313,14360.94%
SNAP230616P000110002023-06-09 3:55PM EDT11.000.990.971.000.00-12112,69962.11%
SNAP230616P000115002023-06-09 3:03PM EDT11.501.351.421.47+0.01+0.75%103766.41%
SNAP230616P000120002023-06-09 3:31PM EDT12.001.941.911.96+0.01+0.52%589,73676.56%
SNAP230616P000130002023-06-09 3:29PM EDT13.002.922.902.94-0.01-0.34%603,35087.50%
SNAP230616P000140002023-06-02 10:53AM EDT14.003.583.854.000.00-7879115.63%
SNAP230616P000150002023-06-02 11:36AM EDT15.004.614.854.950.00-8490160.16%
SNAP230616P000160002023-05-24 10:48AM EDT16.006.305.855.950.00-66179.69%
SNAP230616P000170002023-03-21 2:26PM EDT17.005.856.806.950.00-2266198.44%
SNAP230616P000180002023-04-27 1:55PM EDT18.007.507.657.750.00--00.00%
SNAP230616P000190002023-04-24 9:30AM EDT19.009.000.000.000.00--00.00%
SNAP230616P000200002023-05-03 12:05PM EDT20.0011.809.609.650.00-1110.00%
SNAP230616P000220002023-04-24 9:30AM EDT22.0012.000.000.000.00-2400.00%
SNAP230616P000250002023-03-08 10:34AM EDT25.0013.5714.4014.550.00-800.00%
SNAP230616P000300002023-03-17 9:30AM EDT30.0019.1019.2519.350.00-1210.00%