Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.31+1.28 (+2.61%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210122C000310002021-01-14 10:07AM EST31.0022.6017.9018.30+0.05+0.22%3610.00%
SNAP210122C000330002021-01-14 2:05PM EST33.0016.9017.3017.650.00-23010207.81%
SNAP210122C000340002021-01-14 2:24PM EST34.0015.2416.3016.700.00-111200.39%
SNAP210122C000350002021-01-15 11:04AM EST35.0014.6515.1515.45+0.35+2.45%5943177.34%
SNAP210122C000360002021-01-14 11:48AM EST36.0016.0012.6514.800.00-111219.14%
SNAP210122C000395002021-01-14 2:11PM EST39.5010.1810.3511.050.00-1218142.19%
SNAP210122C000400002021-01-15 1:51PM EST40.0010.0010.0510.55+0.05+0.50%222136.13%
SNAP210122C000405002021-01-13 3:19PM EST40.5013.109.6010.000.00-45123.44%
SNAP210122C000410002021-01-15 10:38AM EST41.008.809.259.45+0.25+2.92%8987.50%
SNAP210122C000415002021-01-07 3:40PM EST41.508.958.559.15-2.20-19.73%2182.81%
SNAP210122C000420002021-01-14 1:25PM EST42.008.508.108.50+0.55+6.92%114106.64%
SNAP210122C000425002020-12-29 9:53AM EST42.5010.757.558.000.00-24101.17%
SNAP210122C000430002021-01-14 1:27PM EST43.006.077.057.500.00-12895.70%
SNAP210122C000435002021-01-15 1:08PM EST43.506.656.557.05-5.00-42.92%11295.70%
SNAP210122C000440002021-01-15 12:08PM EST44.006.156.306.55+0.80+14.95%42875.20%
SNAP210122C000445002021-01-15 9:54AM EST44.505.255.856.05+0.25+5.00%62473.44%
SNAP210122C000450002021-01-15 3:52PM EST45.005.325.355.60+0.52+10.83%898971.09%
SNAP210122C000455002021-01-15 9:42AM EST45.504.554.905.10+0.15+3.41%147568.16%
SNAP210122C000460002021-01-15 3:59PM EST46.004.554.454.65+0.85+22.97%128067.19%
SNAP210122C000465002021-01-15 3:59PM EST46.504.104.004.20+0.55+15.49%5514365.23%
SNAP210122C000470002021-01-15 3:49PM EST47.003.503.603.75+0.40+12.90%10519464.36%
SNAP210122C000475002021-01-15 3:59PM EST47.503.253.203.35+0.66+25.48%2711563.97%
SNAP210122C000480002021-01-15 3:59PM EST48.002.842.802.88+0.49+20.85%8661,41560.55%
SNAP210122C000485002021-01-15 3:59PM EST48.502.502.412.51+0.52+26.26%19529359.38%
SNAP210122C000490002021-01-15 3:57PM EST49.002.102.092.16+0.38+22.09%1,26493259.18%
SNAP210122C000495002021-01-15 3:59PM EST49.501.811.761.84+0.31+20.67%1,4171,67558.20%
SNAP210122C000500002021-01-15 3:59PM EST50.001.531.531.55+0.23+17.69%5,2098,33058.89%
SNAP210122C000505002021-01-15 3:59PM EST50.501.281.261.30+0.15+13.27%2,8291,29158.30%
SNAP210122C000510002021-01-15 3:59PM EST51.001.061.061.08+0.10+10.42%3,2311,84658.69%
SNAP210122C000515002021-01-15 3:59PM EST51.500.900.860.90+0.07+8.43%1,12078058.69%
SNAP210122C000520002021-01-15 3:59PM EST52.000.720.710.760.00-3,7912,82959.57%
SNAP210122C000525002021-01-15 3:59PM EST52.500.610.570.62-0.03-4.69%2,7176,49359.67%
SNAP210122C000530002021-01-15 3:56PM EST53.000.520.470.520.00-8592,49160.74%
SNAP210122C000535002021-01-15 3:59PM EST53.500.410.390.42-0.09-18.00%11,3993,61861.33%
SNAP210122C000540002021-01-15 3:57PM EST54.000.340.330.36-0.07-17.07%2,0882,52162.99%
SNAP210122C000550002021-01-15 3:59PM EST55.000.250.220.25-0.08-24.24%3,0238,74364.84%
SNAP210122C000560002021-01-15 3:58PM EST56.000.170.170.19-0.10-37.04%1,2202,46768.56%
SNAP210122C000570002021-01-15 3:57PM EST57.000.130.120.14-0.11-45.83%1,1482,86271.09%
SNAP210122C000575002021-01-15 3:56PM EST57.500.130.110.13-0.09-40.91%2088,47773.44%
SNAP210122C000580002021-01-15 3:42PM EST58.000.110.100.12-0.10-47.62%1,4637,39275.78%
SNAP210122C000590002021-01-15 3:46PM EST59.000.080.080.09-0.09-52.94%1781,13278.52%
SNAP210122C000600002021-01-15 3:57PM EST60.000.080.080.09-0.08-50.00%68423,01085.16%
SNAP210122C000610002021-01-14 2:58PM EST61.000.150.130.17-0.10-40.00%64164102.34%
SNAP210122C000620002021-01-14 3:54PM EST62.000.130.110.15-0.07-35.00%2858105.86%
SNAP210122C000630002021-01-14 2:47PM EST63.000.100.100.14-0.07-41.18%3832110.35%
SNAP210122C000640002021-01-14 3:43PM EST64.000.110.090.11-0.10-47.62%36303112.50%
SNAP210122C000650002021-01-15 3:28PM EST65.000.050.030.05-0.05-50.00%20813102.34%
SNAP210122C000660002021-01-13 3:07PM EST66.000.090.070.130.00-910124.22%
SNAP210122C000670002021-01-14 12:45PM EST67.000.060.060.10-0.01-14.29%113125.00%
SNAP210122C000680002021-01-14 2:07PM EST68.000.050.010.240.00-4315140.23%
SNAP210122C000690002021-01-14 12:27PM EST69.000.020.050.13-0.04-66.67%2627137.89%
SNAP210122C000700002021-01-15 3:32PM EST70.000.030.020.12-0.02-40.00%29505137.50%
SNAP210122C000710002021-01-14 3:16PM EST71.000.060.040.13+0.02+50.00%7530146.48%
SNAP210122C000730002021-01-14 2:39PM EST73.000.040.030.13-0.03-42.86%1013154.69%
SNAP210122C000740002021-01-12 10:02AM EST74.000.070.010.200.00-11166.41%
SNAP210122C000750002021-01-15 10:19AM EST75.000.010.010.030.00-46154137.50%
SNAP210122C000770002021-01-12 9:40AM EST77.000.050.000.050.00-22148.44%
SNAP210122C000780002021-01-12 1:29PM EST78.000.050.010.100.00-44167.97%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210122P000350002021-01-15 3:58PM EST35.000.050.010.06-0.04-44.44%215199142.19%
SNAP210122P000380002021-01-14 12:34PM EST38.000.130.110.14+0.05+62.50%5256139.45%
SNAP210122P000395002021-01-15 3:44PM EST39.500.080.070.13-0.06-42.86%2942118.36%
SNAP210122P000400002021-01-15 3:44PM EST40.000.090.080.11-0.07-43.75%328376112.11%
SNAP210122P000405002021-01-15 3:44PM EST40.500.100.060.13-0.09-47.37%6530107.03%
SNAP210122P000410002021-01-15 3:44PM EST41.000.100.100.12-0.09-47.37%20754104.69%
SNAP210122P000415002021-01-15 3:56PM EST41.500.120.100.13-0.08-40.00%6719100.78%
SNAP210122P000420002021-01-15 3:59PM EST42.000.120.110.14-0.10-45.45%23617397.27%
SNAP210122P000425002021-01-15 3:59PM EST42.500.130.120.15-0.12-48.00%304493.55%
SNAP210122P000430002021-01-15 3:57PM EST43.000.140.130.16-0.13-48.15%4410389.84%
SNAP210122P000435002021-01-15 3:58PM EST43.500.150.120.17-0.16-51.61%3011984.57%
SNAP210122P000440002021-01-15 3:40PM EST44.000.160.150.18-0.20-55.56%3115381.84%
SNAP210122P000445002021-01-15 3:57PM EST44.500.190.170.20-0.22-53.66%743578.71%
SNAP210122P000450002021-01-15 3:46PM EST45.000.200.190.22-0.30-60.00%38761575.20%
SNAP210122P000455002021-01-15 3:53PM EST45.500.230.210.25-0.40-63.49%9335272.07%
SNAP210122P000460002021-01-15 3:59PM EST46.000.280.250.28-0.42-60.00%31660869.34%
SNAP210122P000465002021-01-15 3:58PM EST46.500.330.300.33-0.50-60.24%33881467.19%
SNAP210122P000470002021-01-15 3:58PM EST47.000.390.380.39-0.58-59.79%4411,43665.63%
SNAP210122P000475002021-01-15 3:58PM EST47.500.470.440.47-0.67-58.77%35539263.38%
SNAP210122P000480002021-01-15 3:58PM EST48.000.570.550.57-0.75-56.82%1,28620,19062.21%
SNAP210122P000485002021-01-15 3:54PM EST48.500.700.660.70-0.80-53.33%17327460.84%
SNAP210122P000490002021-01-15 3:56PM EST49.000.830.810.85-1.00-54.64%1,1321,36759.86%
SNAP210122P000495002021-01-15 3:59PM EST49.501.021.011.04-0.94-47.96%9841,22459.77%
SNAP210122P000500002021-01-15 3:59PM EST50.001.241.211.26-1.06-46.09%1,24220,57559.13%
SNAP210122P000505002021-01-15 3:55PM EST50.501.481.461.52-1.22-45.19%46249459.18%
SNAP210122P000510002021-01-15 3:47PM EST51.001.811.731.83-1.21-40.07%29742559.57%
SNAP210122P000515002021-01-15 3:56PM EST51.502.122.052.13-1.18-35.76%16086759.57%
SNAP210122P000520002021-01-15 3:59PM EST52.002.442.402.47-1.31-34.93%34279760.06%
SNAP210122P000525002021-01-15 3:17PM EST52.502.992.762.84-0.97-24.49%10293160.45%
SNAP210122P000530002021-01-15 3:42PM EST53.003.453.153.25-0.81-19.01%2181,02661.52%
SNAP210122P000535002021-01-15 1:52PM EST53.503.903.553.65-0.82-17.37%1952861.62%
SNAP210122P000540002021-01-15 3:55PM EST54.004.054.004.10-1.44-26.23%41072163.97%
SNAP210122P000550002021-01-15 2:53PM EST55.005.404.855.00-1.00-15.62%6860164.84%
SNAP210122P000560002021-01-15 2:39PM EST56.006.155.805.95-0.85-12.14%2548869.14%
SNAP210122P000570002021-01-15 3:55PM EST57.006.776.706.90-0.88-11.50%217468.36%
SNAP210122P000575002021-01-15 3:48PM EST57.507.607.007.40-0.10-1.30%1083.79%
SNAP210122P000580002021-01-13 3:47PM EST58.008.257.558.250.00-1087.70%
SNAP210122P000590002021-01-15 2:23PM EST59.009.078.559.15+3.22+55.04%111789.65%
SNAP210122P000600002021-01-15 1:01PM EST60.0010.339.409.95+5.48+112.99%143108.20%
SNAP210122P000610002021-01-14 1:12PM EST61.0010.5011.7512.60+5.20+98.11%13199.71%
SNAP210122P000630002021-01-14 1:38PM EST63.0014.1513.9014.30+6.15+76.87%1111213.77%
SNAP210122P000650002021-01-14 2:26PM EST65.0015.8014.5015.050.00-270115.23%
SNAP210122P000660002021-01-13 2:20PM EST66.0016.1016.6517.50+5.10+46.36%21237.40%
SNAP210122P000700002021-01-14 2:26PM EST70.0019.4019.5519.80-1.40-6.73%167147.66%
SNAP210122P000750002020-12-29 1:54PM EST75.0018.5024.4525.100.00-12165.63%