Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.35+0.15 (+1.34%)
At close: 04:02PM EDT
11.28 -0.07 (-0.62%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221007C000050002022-10-03 9:39AM EDT5.004.506.306.450.00-56550.00%
SNAP221007C000055002022-10-03 9:39AM EDT5.504.005.755.95+4.00--350.00%
SNAP221007C000065002022-10-06 9:42AM EDT6.505.254.754.95+1.99+61.04%3850.00%
SNAP221007C000070002022-10-05 10:01AM EDT7.003.804.304.400.00-828650.00%
SNAP221007C000075002022-10-03 2:19PM EDT7.502.413.803.950.00-21300.00%
SNAP221007C000080002022-10-04 11:31AM EDT8.002.593.303.450.00-1027259.38%
SNAP221007C000085002022-10-06 12:17PM EDT8.502.812.822.90+0.57+25.45%2185187.50%
SNAP221007C000090002022-10-06 1:06PM EDT9.002.412.332.40+0.44+22.34%14108168.75%
SNAP221007C000095002022-10-06 3:20PM EDT9.501.911.841.91+0.26+15.76%212,130146.88%
SNAP221007C000100002022-10-06 3:59PM EDT10.001.351.351.40+0.14+11.57%5354,229112.50%
SNAP221007C000105002022-10-06 3:51PM EDT10.500.850.860.89+0.11+14.86%1,0526,32076.56%
SNAP221007C000110002022-10-06 3:59PM EDT11.000.450.430.45+0.07+18.42%5,8576,97767.19%
SNAP221007C000115002022-10-06 3:59PM EDT11.500.160.150.16+0.01+6.67%14,9835,98965.63%
SNAP221007C000120002022-10-06 3:59PM EDT12.000.060.050.060.00-9,1015,72675.78%
SNAP221007C000125002022-10-06 3:56PM EDT12.500.020.020.03-0.01-33.33%2,5202,54489.06%
SNAP221007C000130002022-10-06 3:45PM EDT13.000.020.010.020.00-1,5552,387104.69%
SNAP221007C000135002022-10-06 2:48PM EDT13.500.020.010.02+0.01+100.00%6191,034128.13%
SNAP221007C000140002022-10-06 3:14PM EDT14.000.010.000.01-0.01-50.00%1,0474,187125.00%
SNAP221007C000145002022-10-06 2:12PM EDT14.500.010.000.01-0.01-50.00%148997143.75%
SNAP221007C000150002022-10-06 11:58AM EDT15.000.010.000.010.00-3042,796162.50%
SNAP221007C000155002022-10-06 2:03PM EDT15.500.010.000.010.00-1921,656175.00%
SNAP221007C000160002022-10-06 12:02PM EDT16.000.010.000.010.00-2914,340187.50%
SNAP221007C000165002022-10-05 3:01PM EDT16.500.010.000.010.00-5153,915206.25%
SNAP221007C000170002022-10-05 1:50PM EDT17.000.010.000.010.00-5935,035225.00%
SNAP221007C000175002022-10-05 12:11PM EDT17.500.010.000.010.00-1,0064,460237.50%
SNAP221007C000180002022-10-05 12:06PM EDT18.000.010.000.010.00-1,3654,957250.00%
SNAP221007C000185002022-10-05 11:46AM EDT18.500.010.000.010.00-6061,216262.50%
SNAP221007C000190002022-10-05 11:50AM EDT19.000.010.000.010.00-4202,034275.00%
SNAP221007C000195002022-10-05 11:38AM EDT19.500.020.000.010.00-1061,097287.50%
SNAP221007C000200002022-10-05 11:26AM EDT20.000.010.000.010.00-1401,778300.00%
SNAP221007C000205002022-10-05 11:47AM EDT20.500.010.000.010.00-2001,139300.00%
SNAP221007C000210002022-10-03 10:29AM EDT21.000.010.000.010.00-40410312.50%
SNAP221007C000220002022-10-05 9:30AM EDT22.000.010.000.010.00-15,901337.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP221007P000030002022-10-05 9:30AM EDT3.000.010.000.010.00-12700.00%
SNAP221007P000050002022-08-31 9:30AM EDT5.000.060.000.010.00--10450.00%
SNAP221007P000055002022-09-23 9:36AM EDT5.500.010.000.010.00-17387.50%
SNAP221007P000060002022-09-23 2:07PM EDT6.000.010.000.010.00-1828350.00%
SNAP221007P000065002022-09-29 12:23PM EDT6.500.010.000.010.00-2013,326312.50%
SNAP221007P000070002022-10-03 10:37AM EDT7.000.010.000.010.00-2962275.00%
SNAP221007P000075002022-10-05 9:30AM EDT7.500.010.000.010.00-1468237.50%
SNAP221007P000080002022-10-06 9:41AM EDT8.000.010.000.010.00-13,345200.00%
SNAP221007P000085002022-10-06 12:26PM EDT8.500.010.000.010.00-41,684175.00%
SNAP221007P000090002022-10-06 3:40PM EDT9.000.010.000.010.00-544,598143.75%
SNAP221007P000095002022-10-06 3:42PM EDT9.500.010.000.01-0.02-66.67%983,911112.50%
SNAP221007P000100002022-10-06 3:55PM EDT10.000.020.010.02-0.02-50.00%2,0014,704100.00%
SNAP221007P000105002022-10-06 3:59PM EDT10.500.020.020.03-0.06-75.00%2,5567,20276.56%
SNAP221007P000110002022-10-06 3:58PM EDT11.000.090.080.09-0.11-55.00%5,1238,68565.63%
SNAP221007P000115002022-10-06 3:59PM EDT11.500.300.290.30-0.17-36.17%6,0662,46662.50%
SNAP221007P000120002022-10-06 3:50PM EDT12.000.700.670.71-0.18-20.45%1,89253267.97%
SNAP221007P000125002022-10-06 11:53AM EDT12.501.011.121.18-0.40-28.37%12775550.00%
SNAP221007P000130002022-10-06 3:28PM EDT13.001.621.621.68-0.42-20.59%1554950.00%
SNAP221007P000135002022-10-06 12:22PM EDT13.502.152.122.19-0.24-10.04%6876106.25%
SNAP221007P000140002022-10-06 1:46PM EDT14.002.422.512.83-0.64-20.92%337156.25%
SNAP221007P000145002022-10-06 9:41AM EDT14.503.303.053.25-1.02-23.61%11150.00%
SNAP221007P000150002022-10-06 11:53AM EDT15.003.503.553.75-1.09-23.75%1550.00%
SNAP221007P000155002022-10-05 2:55PM EDT15.504.424.104.250.00-17221.88%
SNAP221007P000160002022-10-06 11:53AM EDT16.004.504.554.75-0.32-6.64%10100.00%
SNAP221007P000170002022-09-30 9:42AM EDT17.007.025.605.750.00-44275.00%
SNAP221007P000180002022-09-12 10:26AM EDT18.005.226.606.750.00--0306.25%
SNAP221007P000200002022-09-16 2:31PM EDT20.008.658.558.750.00-30100.00%