Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.06-0.13 (-1.16%)
At close: 04:00PM EDT
11.03 -0.03 (-0.27%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240322C000025002024-03-11 11:24AM EDT2.509.008.108.650.00-55859.38%
SNAP240322C000070002024-03-18 1:40PM EDT7.003.954.004.10-0.60-13.19%34253.13%
SNAP240322C000075002024-03-12 1:40PM EDT7.504.302.903.600.00-16220.31%
SNAP240322C000080002024-03-15 10:44AM EDT8.003.453.003.100.00-1124189.06%
SNAP240322C000085002024-03-15 10:18AM EDT8.502.882.372.600.00-286159.38%
SNAP240322C000090002024-03-18 3:40PM EDT9.002.091.942.10-0.27-11.44%951131.25%
SNAP240322C000095002024-03-18 2:35PM EDT9.501.611.361.63-0.33-17.01%2037119.53%
SNAP240322C000100002024-03-18 3:55PM EDT10.001.121.041.11-0.06-5.08%16058059.38%
SNAP240322C000105002024-03-18 3:04PM EDT10.500.680.620.67-0.07-9.33%18128762.50%
SNAP240322C000110002024-03-18 3:59PM EDT11.000.310.290.32-0.08-20.51%1,7722,31659.38%
SNAP240322C000115002024-03-18 3:53PM EDT11.500.130.120.13-0.08-38.10%3,1783,74062.50%
SNAP240322C000120002024-03-18 3:58PM EDT12.000.060.050.06-0.04-40.00%2,6725,35469.53%
SNAP240322C000125002024-03-18 3:46PM EDT12.500.040.030.040.00-8679,35682.03%
SNAP240322C000130002024-03-18 3:48PM EDT13.000.020.020.030.00-6657,52893.75%
SNAP240322C000135002024-03-18 3:30PM EDT13.500.010.010.02-0.02-66.67%6461,811101.56%
SNAP240322C000140002024-03-18 3:18PM EDT14.000.010.010.02-0.01-50.00%2331,099115.63%
SNAP240322C000145002024-03-18 11:39AM EDT14.500.010.000.01-0.01-50.00%8722112.50%
SNAP240322C000150002024-03-18 10:39AM EDT15.000.010.000.01-0.01-50.00%9843125.00%
SNAP240322C000155002024-03-14 3:48PM EDT15.500.010.000.010.00-29884131.25%
SNAP240322C000160002024-03-13 1:50PM EDT16.000.030.000.020.00-11171159.38%
SNAP240322C000165002024-03-13 9:50AM EDT16.500.040.000.010.00-500852156.25%
SNAP240322C000170002024-03-15 1:21PM EDT17.000.010.000.010.00-10261162.50%
SNAP240322C000175002024-03-18 10:10AM EDT17.500.180.000.01+0.17+1,700.00%1846175.00%
SNAP240322C000180002024-03-12 11:47AM EDT18.000.010.000.050.00-21,150228.13%
SNAP240322C000185002024-03-14 9:56AM EDT18.500.020.000.370.00-20286348.44%
SNAP240322C000190002024-03-08 3:07PM EDT19.000.020.000.370.00-1227360.94%
SNAP240322C000195002024-02-12 12:48PM EDT19.500.020.000.030.00-21237.50%
SNAP240322C000200002024-03-13 10:47AM EDT20.000.020.000.010.00-9156218.75%
SNAP240322C000205002024-02-06 4:47PM EDT20.501.140.000.020.00--52243.75%
SNAP240322C000210002024-02-21 1:09PM EDT21.000.010.000.370.00-110142407.03%
SNAP240322C000215002024-02-12 3:39PM EDT21.500.020.000.540.00-80269456.25%
SNAP240322C000220002024-02-08 11:11AM EDT22.000.010.000.040.00--50293.75%
SNAP240322C000230002024-02-07 11:36AM EDT23.000.010.000.040.00--4306.25%
SNAP240322C000240002024-02-06 4:34PM EDT24.000.520.000.280.00-4445439.06%
SNAP240322C000250002024-02-09 11:23AM EDT25.000.020.000.320.00--14468.75%
SNAP240322C000260002024-02-06 1:37PM EDT26.000.250.000.280.00--5472.66%
SNAP240322C000300002024-03-13 2:10PM EDT30.000.010.000.010.00-142337.50%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240322P000070002024-02-09 3:06PM EDT7.000.030.000.320.00--8348.44%
SNAP240322P000080002024-03-18 9:30AM EDT8.000.020.000.020.00-11,682150.00%
SNAP240322P000090002024-03-15 2:32PM EDT9.000.010.000.010.00-5250790.63%
SNAP240322P000095002024-03-18 1:50PM EDT9.500.010.000.02-0.01-50.00%2445978.13%
SNAP240322P000100002024-03-18 3:59PM EDT10.000.020.020.03-0.01-33.33%6372,75267.19%
SNAP240322P000105002024-03-18 3:54PM EDT10.500.060.060.08-0.03-33.33%3312,51457.81%
SNAP240322P000110002024-03-18 3:59PM EDT11.000.220.230.24-0.03-12.00%1,8794,64257.42%
SNAP240322P000115002024-03-18 3:31PM EDT11.500.530.550.580.00-4882,58962.50%
SNAP240322P000120002024-03-18 3:59PM EDT12.000.990.991.08+0.01+1.02%2223,56283.59%
SNAP240322P000125002024-03-18 1:48PM EDT12.501.531.421.63+0.12+8.51%172,278104.69%
SNAP240322P000130002024-03-18 10:24AM EDT13.002.021.912.18+0.14+7.45%288134.38%
SNAP240322P000135002024-03-18 3:56PM EDT13.502.422.402.62+0.08+3.42%348139.06%
SNAP240322P000140002024-03-18 9:30AM EDT14.002.752.903.55+0.15+5.77%142238.28%
SNAP240322P000145002024-03-14 9:48AM EDT14.503.003.403.500.00-324121.88%
SNAP240322P000150002024-03-13 10:20AM EDT15.002.863.904.000.00-102102134.38%
SNAP240322P000155002024-03-12 12:12PM EDT15.503.654.404.500.00-21146.88%
SNAP240322P000160002024-02-22 10:30AM EDT16.005.054.905.000.00-10159.38%
SNAP240322P000165002024-03-06 3:02PM EDT16.505.395.405.500.00-10168.75%
SNAP240322P000170002024-02-07 4:42PM EDT17.005.754.554.700.00-13030.00%
SNAP240322P000175002024-02-26 11:14AM EDT17.506.686.406.500.00-10190.63%
SNAP240322P000180002024-02-06 4:38PM EDT18.002.466.106.250.00--00.00%
SNAP240322P000185002024-02-06 4:36PM EDT18.502.756.606.750.00--00.00%
SNAP240322P000190002024-03-18 10:42AM EDT19.008.007.908.55+1.30+19.40%22403.13%
SNAP240322P000195002024-03-18 1:47PM EDT19.508.568.408.50+1.33+18.40%11225.00%
SNAP240322P000200002024-03-12 10:48AM EDT20.007.958.909.000.00--0237.50%
SNAP240322P000210002024-03-18 1:40PM EDT21.0010.059.0010.00+1.40+16.18%61326.56%
SNAP240322P000215002024-03-12 10:48AM EDT21.509.4510.3511.500.00--1535.16%
SNAP240322P000250002024-02-13 11:15AM EDT25.0013.7013.5014.200.00--0520.31%
SNAP240322P000260002024-03-13 9:48AM EDT26.0013.7014.8515.000.00-11407.81%