Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.76+0.10 (+0.20%)
At close: 1:00PM EST
49.61 -0.15 (-0.30%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Calls
December 3, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 2 | 59 |
| 10.20 | -0.60 | -5.56% | 41 | 102 | 40.00 | 0.05 | +0.01 | +25.00% | 173 | 1,511 |
| 9.85 | +9.85 | - | - | 3 | 41.00 | 0.09 | +0.09 | - | 252 | 1,152 |
| 7.50 | -0.80 | -9.64% | 1 | 79 | 42.00 | 0.08 | -0.02 | -20.00% | 288 | 1,964 |
| 7.60 | +7.60 | - | - | 40 | 43.00 | 0.12 | 0.00 | - | 400 | 381 |
| 5.32 | -0.53 | -9.06% | 1 | 36 | 44.00 | 0.16 | +0.01 | +6.67% | 458 | 33,520 |
| 4.50 | -0.80 | -15.09% | 6 | 56 | 45.00 | 0.23 | -0.01 | -4.17% | 206 | 2,701 |
| 4.05 | 0.00 | - | 8 | 30 | 46.00 | 0.36 | +0.01 | +2.86% | 525 | 1,084 |
| 3.60 | +0.20 | +5.88% | 138 | 261 | 47.00 | 0.49 | -0.04 | -7.55% | 470 | 4,572 |
| 2.65 | +0.09 | +3.52% | 204 | 216 | 48.00 | 0.73 | -0.08 | -9.88% | 750 | 1,364 |
| 2.08 | +0.16 | +8.33% | 345 | 340 | 49.00 | 1.13 | -0.05 | -4.24% | 1,748 | 1,132 |
| 1.42 | +0.02 | +1.43% | 2,358 | 2,596 | 50.00 | 1.58 | -0.13 | -7.60% | 564 | 2,030 |
| 1.00 | -0.02 | -1.96% | 1,923 | 1,653 | 51.00 | 2.20 | -0.06 | -2.65% | 533 | 744 |
| 0.74 | +0.01 | +1.37% | 2,753 | 3,135 | 52.00 | 2.87 | -0.02 | -0.69% | 240 | 1,395 |
| 0.55 | +0.02 | +3.77% | 1,069 | 1,608 | 53.00 | 3.47 | -0.30 | -7.96% | 426 | 1,045 |
| 0.38 | -0.01 | -2.56% | 623 | 2,668 | 54.00 | 4.35 | -0.26 | -5.64% | 128 | 603 |
| 0.30 | +0.01 | +3.45% | 1,212 | 4,539 | 55.00 | 5.29 | -0.11 | -2.04% | 137 | 11,852 |
| 0.21 | -0.02 | -8.70% | 985 | 1,811 | 56.00 | 6.30 | -0.23 | -3.52% | 134 | 204 |
| 0.18 | 0.00 | - | 367 | 2,613 | 57.00 | 7.32 | +0.07 | +0.97% | 54 | 287 |
| 0.13 | -0.01 | -7.14% | 839 | 4,735 | 58.00 | 8.15 | -0.23 | -2.74% | 13 | 11,771 |
| 0.12 | -0.02 | -14.29% | 426 | 827 | 59.00 | 9.18 | +0.18 | +2.00% | 136 | 212 |
| 0.09 | -0.03 | -25.00% | 767 | 4,040 | 60.00 | 10.10 | -0.13 | -1.27% | 128 | 609 |
| 0.08 | -0.01 | -11.11% | 8 | 864 | 61.00 | 12.08 | +0.68 | +5.96% | 24 | 80 |
| 0.06 | -0.03 | -33.33% | 68 | 835 | 62.00 | 12.10 | 0.00 | - | 17 | 229 |
| 0.05 | -0.04 | -44.44% | 17 | 576 | 63.00 | 13.95 | +0.68 | +5.12% | 3 | 351 |
| 0.04 | -0.03 | -42.86% | 56 | 672 | 64.00 | 14.10 | +0.20 | +1.44% | 11 | 531 |
| 0.04 | -0.02 | -33.33% | 345 | 4,963 | 65.00 | 15.27 | +0.08 | +0.53% | 9 | 289 |
| 0.04 | -0.03 | -42.86% | 1 | 644 | 66.00 | 16.97 | +0.85 | +5.27% | 5 | 95 |
| 0.04 | 0.00 | - | 1 | 188 | 67.00 | 17.75 | +1.04 | +6.22% | 1 | 122 |
| 0.03 | -0.02 | -40.00% | 203 | 1,944 | 68.00 | 18.10 | +0.09 | +0.50% | 16 | 91 |
| 0.03 | 0.00 | - | 1 | 344 | 69.00 | 19.10 | +0.21 | +1.11% | 5 | 45 |
| 0.04 | 0.00 | - | 17 | 4,952 | 70.00 | 21.00 | +0.83 | +4.12% | 2 | 240 |
| 0.02 | -0.02 | -50.00% | 19 | 168 | 71.00 | 20.75 | 0.00 | - | 2 | 25 |
| 0.02 | -0.01 | -33.33% | 671 | 174 | 72.00 | 22.21 | -0.09 | -0.40% | 4 | 52 |
| 0.01 | -0.01 | -50.00% | 30 | 329 | 73.00 | 23.55 | +1.26 | +5.65% | 19 | 34 |
| 0.03 | +0.01 | +50.00% | 6 | 274 | 74.00 | 23.23 | 0.00 | - | 1 | 21 |
| 0.02 | 0.00 | - | 6 | 907 | 75.00 | 26.05 | -0.05 | -0.19% | 4 | 51 |
| 0.02 | 0.00 | - | 5 | 208 | 76.00 | 24.80 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 1 | 71 | 77.00 | 28.15 | 0.00 | - | 3 | 5 |
| 0.04 | 0.00 | - | 1 | 61 | 78.00 | 27.89 | +5.97 | +27.24% | 2 | 29 |
| 0.03 | 0.00 | - | 146 | 197 | 79.00 | 25.55 | 0.00 | - | 1 | 12 |
| 0.01 | 0.00 | - | 1 | 200 | 80.00 | 26.70 | 0.00 | - | 5 | 5 |
| 0.01 | 0.00 | - | 80 | 481 | 81.00 | 26.55 | 0.00 | - | 1 | 5 |
