Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.00-0.40 (-3.51%)
At close: 04:02PM EST
11.03 +0.03 (+0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230210C000030002023-02-01 2:53PM EST3.007.207.958.100.00-15456.25%
SNAP230210C000045002023-02-03 1:01PM EST4.506.806.456.60+1.95+40.21%22318.75%
SNAP230210C000050002023-02-02 2:59PM EST5.006.255.956.100.00-14284.38%
SNAP230210C000060002023-02-02 9:31AM EST6.004.804.955.100.00-12225.00%
SNAP230210C000065002023-02-03 1:56PM EST6.504.624.454.60+0.47+11.33%16198.44%
SNAP230210C000070002023-02-02 10:59AM EST7.004.353.954.100.00-835175.00%
SNAP230210C000075002023-02-03 1:56PM EST7.503.653.453.60-0.10-2.67%13150.00%
SNAP230210C000080002023-02-03 10:30AM EST8.003.133.003.05-0.27-7.94%2103128.13%
SNAP230210C000085002023-02-03 3:31PM EST8.502.592.492.55-0.23-8.16%12126103.13%
SNAP230210C000090002023-02-03 3:55PM EST9.002.032.012.08-0.26-11.35%4541499.61%
SNAP230210C000095002023-02-03 3:54PM EST9.501.551.531.58-0.36-18.85%915,06982.81%
SNAP230210C000100002023-02-03 3:59PM EST10.001.091.081.12-0.28-20.44%5833,90073.44%
SNAP230210C000105002023-02-03 3:59PM EST10.500.710.700.72-0.26-26.80%1,9492,86269.53%
SNAP230210C000110002023-02-03 3:59PM EST11.000.430.400.42-0.21-32.81%3,56110,20867.58%
SNAP230210C000115002023-02-03 3:59PM EST11.500.220.220.23-0.16-42.11%10,07911,24669.14%
SNAP230210C000120002023-02-03 3:57PM EST12.000.120.120.13-0.11-47.83%7,3054,31873.05%
SNAP230210C000125002023-02-03 3:59PM EST12.500.060.060.07-0.06-50.00%2,4822,06075.00%
SNAP230210C000130002023-02-03 3:45PM EST13.000.050.040.05-0.02-28.57%1,3822,33582.81%
SNAP230210C000135002023-02-03 3:17PM EST13.500.030.020.03-0.02-40.00%3771,24885.94%
SNAP230210C000140002023-02-03 3:54PM EST14.000.020.010.02-0.02-50.00%6844,16189.06%
SNAP230210C000145002023-02-03 2:39PM EST14.500.020.010.020.00-10447799.22%
SNAP230210C000150002023-02-03 1:33PM EST15.000.010.010.02-0.02-66.67%1423,880109.38%
SNAP230210C000155002023-02-03 12:55PM EST15.500.020.000.02-0.01-33.33%711,442112.50%
SNAP230210C000160002023-02-03 3:46PM EST16.000.010.000.020.00-251,302121.88%
SNAP230210C000170002023-02-03 3:35PM EST17.000.010.000.01-0.01-50.00%125717125.00%
SNAP230210C000175002023-02-03 2:26PM EST17.500.010.000.010.00-22309131.25%
SNAP230210C000180002023-02-03 3:18PM EST18.000.010.000.010.00-86571137.50%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP230210P000030002023-01-20 10:16AM EST3.000.010.000.010.00-203203375.00%
SNAP230210P000040002023-02-01 9:31AM EST4.000.010.000.010.00-16287.50%
SNAP230210P000045002023-02-01 9:31AM EST4.500.010.000.010.00-226,855262.50%
SNAP230210P000050002023-02-01 9:31AM EST5.000.020.000.010.00-56,108225.00%
SNAP230210P000055002023-02-01 9:31AM EST5.500.010.000.010.00-124,776200.00%
SNAP230210P000060002023-02-03 11:20AM EST6.000.010.000.010.00-2900181.25%
SNAP230210P000065002023-02-03 11:20AM EST6.500.010.000.010.00-21,936156.25%
SNAP230210P000070002023-02-03 3:51PM EST7.000.010.000.010.00-7923,610137.50%
SNAP230210P000075002023-02-03 2:56PM EST7.500.010.000.020.00-5182,453131.25%
SNAP230210P000080002023-02-03 3:56PM EST8.000.020.010.02+0.01+100.00%763,004118.75%
SNAP230210P000085002023-02-03 3:46PM EST8.500.020.010.02+0.01+100.00%2732,46598.44%
SNAP230210P000090002023-02-03 3:53PM EST9.000.010.010.02-0.01-50.00%4793,07579.69%
SNAP230210P000095002023-02-03 2:56PM EST9.500.050.030.04+0.01+25.00%3963,94373.44%
SNAP230210P000100002023-02-03 3:58PM EST10.000.080.080.09+0.01+14.29%7,96412,85069.53%
SNAP230210P000105002023-02-03 3:59PM EST10.500.190.190.20+0.04+26.67%3,0256,32466.80%
SNAP230210P000110002023-02-03 3:59PM EST11.000.400.390.40+0.14+53.85%5,92611,74365.04%
SNAP230210P000115002023-02-03 3:59PM EST11.500.700.700.72+0.16+29.63%2,9213,27066.41%
SNAP230210P000120002023-02-03 3:59PM EST12.001.111.091.12+0.27+32.14%1,4562,54568.36%
SNAP230210P000125002023-02-03 3:31PM EST12.501.501.531.59+0.28+22.95%14842273.44%
SNAP230210P000130002023-02-03 3:29PM EST13.001.972.002.05+0.23+13.22%9127973.44%
SNAP230210P000135002023-02-03 3:23PM EST13.502.452.492.55+0.21+9.38%4315182.81%
SNAP230210P000140002023-02-03 10:34AM EST14.002.822.963.05+0.12+4.44%15775.00%
SNAP230210P000145002023-02-03 1:44PM EST14.503.433.453.55+0.46+15.49%4950.00%
SNAP230210P000150002023-02-03 10:59AM EST15.003.743.954.05-0.01-0.27%12550.00%
SNAP230210P000155002023-02-01 9:32AM EST15.505.204.454.550.00-31450.00%
SNAP230210P000160002023-02-02 9:35AM EST16.005.104.955.050.00-12050.00%
SNAP230210P000170002023-01-30 10:58AM EST17.006.205.956.050.00-3050.00%
SNAP230210P000180002023-01-20 12:23PM EST18.008.156.957.050.00-2050.00%