Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.26+0.06 (+0.26%)
At close: 04:00PM EDT
23.30 +0.04 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220527C000150002022-05-17 12:01PM EDT15.009.150.000.000.00-100.00%
SNAP220527C000170002022-05-18 9:42AM EDT17.006.900.000.000.00-400.00%
SNAP220527C000180002022-05-20 1:30PM EDT18.004.500.000.000.00-300.00%
SNAP220527C000190002022-05-20 3:44PM EDT19.004.300.000.000.00-300.00%
SNAP220527C000195002022-05-20 3:46PM EDT19.503.750.000.000.00-200.00%
SNAP220527C000200002022-05-20 3:59PM EDT20.003.450.000.000.00-3400.00%
SNAP220527C000205002022-05-19 9:40AM EDT20.502.940.000.000.00--00.00%
SNAP220527C000210002022-05-20 3:21PM EDT21.002.240.000.000.00-3800.00%
SNAP220527C000215002022-05-20 3:34PM EDT21.502.030.000.000.00-4100.00%
SNAP220527C000220002022-05-20 3:35PM EDT22.001.690.000.000.00-10400.00%
SNAP220527C000225002022-05-20 3:58PM EDT22.501.490.000.000.00-2,39500.00%
SNAP220527C000230002022-05-20 3:51PM EDT23.001.200.000.000.00-28100.00%
SNAP220527C000235002022-05-20 3:59PM EDT23.500.930.000.000.00-80703.13%
SNAP220527C000240002022-05-20 3:59PM EDT24.000.730.000.000.00-67006.25%
SNAP220527C000245002022-05-20 3:59PM EDT24.500.570.000.000.00-348012.50%
SNAP220527C000250002022-05-20 3:54PM EDT25.000.410.000.000.00-1,738012.50%
SNAP220527C000255002022-05-20 3:56PM EDT25.500.300.000.000.00-725025.00%
SNAP220527C000260002022-05-20 3:56PM EDT26.000.210.000.000.00-351025.00%
SNAP220527C000265002022-05-20 3:56PM EDT26.500.150.000.000.00-58025.00%
SNAP220527C000270002022-05-20 3:55PM EDT27.000.120.000.000.00-89025.00%
SNAP220527C000275002022-05-20 3:43PM EDT27.500.080.000.000.00-30050.00%
SNAP220527C000280002022-05-20 2:13PM EDT28.000.060.000.000.00-113050.00%
SNAP220527C000285002022-05-20 12:40PM EDT28.500.040.000.000.00-37050.00%
SNAP220527C000290002022-05-20 3:27PM EDT29.000.030.000.000.00-82050.00%
SNAP220527C000295002022-05-20 11:01AM EDT29.500.040.000.000.00-28050.00%
SNAP220527C000300002022-05-20 3:53PM EDT30.000.020.000.000.00-149050.00%
SNAP220527C000310002022-05-20 2:41PM EDT31.000.020.000.000.00-3050.00%
SNAP220527C000320002022-05-20 3:01PM EDT32.000.010.000.000.00-3050.00%
SNAP220527C000330002022-05-19 9:31AM EDT33.000.020.000.000.00-1050.00%
SNAP220527C000340002022-05-19 3:04PM EDT34.000.020.000.000.00-8050.00%
SNAP220527C000350002022-05-20 9:42AM EDT35.000.020.000.000.00-1050.00%
SNAP220527C000360002022-05-19 2:50PM EDT36.000.020.000.000.00-4050.00%
SNAP220527C000370002022-05-19 9:52AM EDT37.000.010.000.000.00-1050.00%
SNAP220527C000380002022-05-18 1:15PM EDT38.000.010.000.000.00-1050.00%
SNAP220527C000390002022-05-17 1:27PM EDT39.000.010.000.000.00-15050.00%
SNAP220527C000400002022-05-20 2:10PM EDT40.000.020.000.000.00-80050.00%
SNAP220527C000410002022-05-17 12:24PM EDT41.000.020.000.000.00-2050.00%
SNAP220527C000420002022-05-19 10:40AM EDT42.000.010.000.000.00-1050.00%
SNAP220527C000430002022-05-20 12:11PM EDT43.000.010.000.000.00-2050.00%
SNAP220527C000450002022-05-12 9:55AM EDT45.000.010.000.000.00-6050.00%
SNAP220527C000500002022-05-13 2:40PM EDT50.000.010.000.000.00-4050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220527P000150002022-05-18 1:50PM EDT15.000.010.000.000.00-1050.00%
SNAP220527P000160002022-05-20 2:53PM EDT16.000.030.000.000.00-11050.00%
SNAP220527P000170002022-05-20 2:53PM EDT17.000.050.000.000.00-10050.00%
SNAP220527P000175002022-05-20 3:29PM EDT17.500.050.000.000.00-3-50.00%
SNAP220527P000180002022-05-20 3:59PM EDT18.000.060.000.000.00-1,047050.00%
SNAP220527P000185002022-05-20 3:51PM EDT18.500.080.000.000.00-18-50.00%
SNAP220527P000190002022-05-20 3:48PM EDT19.000.100.000.000.00-104050.00%
SNAP220527P000195002022-05-20 3:54PM EDT19.500.150.000.000.00-19050.00%
SNAP220527P000200002022-05-20 3:59PM EDT20.000.190.000.000.00-5,778025.00%
SNAP220527P000205002022-05-20 3:59PM EDT20.500.260.000.000.00-406025.00%
SNAP220527P000210002022-05-20 3:59PM EDT21.000.350.000.000.00-4,511025.00%
SNAP220527P000215002022-05-20 3:52PM EDT21.500.460.000.000.00-769025.00%
SNAP220527P000220002022-05-20 3:55PM EDT22.000.600.000.000.00-4,614012.50%
SNAP220527P000225002022-05-20 3:52PM EDT22.500.790.000.000.00-57606.25%
SNAP220527P000230002022-05-20 3:59PM EDT23.000.960.000.000.00-62503.13%
SNAP220527P000235002022-05-20 3:45PM EDT23.501.260.000.000.00-53700.00%
SNAP220527P000240002022-05-20 3:33PM EDT24.001.680.000.000.00-11700.00%
SNAP220527P000245002022-05-20 3:33PM EDT24.502.020.000.000.00-18200.00%
SNAP220527P000250002022-05-20 1:53PM EDT25.002.720.000.000.00-4300.00%
SNAP220527P000255002022-05-20 10:15AM EDT25.502.060.000.000.00-3200.00%
SNAP220527P000260002022-05-20 3:41PM EDT26.003.000.000.000.00-4500.00%
SNAP220527P000265002022-05-20 3:30PM EDT26.503.700.000.000.00-3100.00%
SNAP220527P000270002022-05-20 2:04PM EDT27.004.380.000.000.00-1700.00%
SNAP220527P000275002022-05-20 3:47PM EDT27.504.450.000.000.00-1200.00%
SNAP220527P000280002022-05-20 9:44AM EDT28.004.150.000.000.00-1000.00%
SNAP220527P000285002022-05-18 10:01AM EDT28.504.350.000.000.00-100.00%
SNAP220527P000290002022-05-19 10:27AM EDT29.006.100.000.000.00-400.00%
SNAP220527P000295002022-05-20 11:16AM EDT29.506.370.000.000.00-100.00%
SNAP220527P000300002022-05-20 12:08PM EDT30.006.950.000.000.00-700.00%
SNAP220527P000305002022-05-20 3:35PM EDT30.507.450.000.000.00-1-0.00%
SNAP220527P000310002022-05-10 3:37PM EDT31.008.010.000.000.00-1000.00%
SNAP220527P000320002022-05-19 2:54PM EDT32.008.560.000.000.00-100.00%
SNAP220527P000330002022-05-20 9:57AM EDT33.009.060.000.000.00-1000.00%
SNAP220527P000340002022-05-20 1:06PM EDT34.0011.450.000.000.00-100.00%
SNAP220527P000350002022-05-19 10:28AM EDT35.0012.100.000.000.00-500.00%
SNAP220527P000360002022-05-10 10:42AM EDT36.0013.160.000.000.00-100.00%
SNAP220527P000370002022-05-18 10:53AM EDT37.0012.620.000.000.00-100.00%
SNAP220527P000380002022-05-19 10:01AM EDT38.0014.850.000.000.00-200.00%
SNAP220527P000390002022-05-13 3:39PM EDT39.0014.400.000.000.00-200.00%
SNAP220527P000400002022-05-20 3:35PM EDT40.0016.950.000.000.00-1100.00%
SNAP220527P000410002022-05-19 2:13PM EDT41.0017.720.000.000.00-2700.00%
SNAP220527P000420002022-04-29 10:16AM EDT42.0012.460.000.000.00-200.00%
SNAP220527P000430002022-05-06 11:32AM EDT43.0016.690.000.000.00-100.00%
SNAP220527P000450002022-05-20 11:47AM EDT45.0021.880.000.000.00-1600.00%
SNAP220527P000500002022-05-20 1:18PM EDT50.0027.550.000.000.00-100.00%