Canada markets open in 3 hours

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.47-0.98 (-1.39%)
At close: 4:00PM EST

68.59 -0.88 (-1.27%)
Pre-Market: 6:28AM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210226C000300002021-02-24 12:07PM EST30.0040.350.000.000.00-6500.00%
SNAP210226C000350002021-02-24 1:29PM EST35.0035.200.000.000.00-600.00%
SNAP210226C000400002021-02-24 1:02PM EST40.0029.900.000.000.00-1600.00%
SNAP210226C000410002021-02-24 9:39AM EST41.0031.910.000.000.00-400.00%
SNAP210226C000420002021-02-24 9:36AM EST42.0029.300.000.000.00-1300.00%
SNAP210226C000430002021-02-10 11:39AM EST43.0028.900.000.000.00-100.00%
SNAP210226C000440002021-02-24 9:32AM EST44.0028.000.000.000.00-1300.00%
SNAP210226C000445002021-02-23 3:52PM EST44.5028.000.000.000.00-500.00%
SNAP210226C000450002021-02-22 3:08PM EST45.0019.500.000.000.00-900.00%
SNAP210226C000455002021-02-11 11:10AM EST45.5018.950.000.000.00-200.00%
SNAP210226C000460002021-02-24 3:52PM EST46.0022.800.000.000.00-1100.00%
SNAP210226C000465002021-02-16 11:05AM EST46.5025.650.000.000.00-500.00%
SNAP210226C000470002021-02-24 11:29AM EST47.0021.650.000.000.00-4100.00%
SNAP210226C000475002021-02-23 1:56PM EST47.5018.500.000.000.00-200.00%
SNAP210226C000480002021-02-24 9:46AM EST48.0021.250.000.000.00-1000.00%
SNAP210226C000485002021-02-24 2:12PM EST48.5020.750.000.000.00-1700.00%
SNAP210226C000490002021-02-24 2:12PM EST49.0020.250.000.000.00-600.00%
SNAP210226C000495002021-02-17 9:33AM EST49.5018.550.000.000.00-1100.00%
SNAP210226C000500002021-02-24 11:46AM EST50.0019.850.000.000.00-400.00%
SNAP210226C000505002021-02-24 9:35AM EST50.5021.500.000.000.00-100.00%
SNAP210226C000510002021-02-23 3:04PM EST51.0016.800.000.000.00-3800.00%
SNAP210226C000515002021-02-24 9:34AM EST51.5020.100.000.000.00-200.00%
SNAP210226C000520002021-02-23 10:30AM EST52.0020.720.000.000.00-300.00%
SNAP210226C000525002021-02-22 10:13AM EST52.5017.550.000.000.00-2100.00%
SNAP210226C000530002021-02-22 9:47AM EST53.0016.950.000.000.00-1100.00%
SNAP210226C000535002021-02-18 11:05AM EST53.505.950.000.000.00-200.00%
SNAP210226C000540002021-02-23 1:22PM EST54.0015.990.000.000.00-100.00%
SNAP210226C000545002021-02-24 3:30PM EST54.5015.520.000.000.00-200.00%
SNAP210226C000550002021-02-24 3:30PM EST55.0015.010.000.000.00-2600.00%
SNAP210226C000555002021-02-24 3:40PM EST55.5014.450.000.000.00-900.00%
SNAP210226C000560002021-02-24 12:24PM EST56.0013.450.000.000.00-200.00%
SNAP210226C000565002021-02-24 3:31PM EST56.5012.570.000.000.00-200.00%
SNAP210226C000570002021-02-24 12:51PM EST57.0014.300.000.000.00-5200.00%
SNAP210226C000575002021-02-24 2:23PM EST57.5012.200.000.000.00-2100.00%
SNAP210226C000580002021-02-24 2:37PM EST58.0011.390.000.000.00-1800.00%
SNAP210226C000590002021-02-24 1:40PM EST59.0010.060.000.000.00-3300.00%
SNAP210226C000600002021-02-24 3:52PM EST60.009.080.000.000.00-30300.00%
SNAP210226C000610002021-02-24 3:52PM EST61.008.060.000.000.00-4700.00%
SNAP210226C000620002021-02-24 3:56PM EST62.007.550.000.000.00-10,34100.00%
SNAP210226C000630002021-02-24 3:56PM EST63.005.850.000.000.00-22400.00%
SNAP210226C000635002021-02-24 2:46PM EST63.506.120.000.000.00-78300.00%
SNAP210226C000640002021-02-24 3:51PM EST64.005.200.000.000.00-53200.00%
SNAP210226C000650002021-02-24 3:56PM EST65.004.700.000.000.00-3,56800.00%
SNAP210226C000660002021-02-24 3:57PM EST66.003.690.000.000.00-1,21000.00%
SNAP210226C000665002021-02-24 3:59PM EST66.503.350.000.000.00-21100.00%
SNAP210226C000670002021-02-24 3:59PM EST67.002.990.000.000.00-90400.00%
SNAP210226C000680002021-02-24 3:56PM EST68.002.290.000.000.00-11,69500.00%
SNAP210226C000690002021-02-24 3:57PM EST69.001.660.000.000.00-13,16400.00%
SNAP210226C000700002021-02-24 3:59PM EST70.001.180.000.000.00-11,26603.13%
SNAP210226C000710002021-02-24 3:59PM EST71.000.820.000.000.00-7,91906.25%
SNAP210226C000720002021-02-24 3:59PM EST72.000.630.000.000.00-12,382012.50%
SNAP210226C000730002021-02-24 3:59PM EST73.000.480.000.000.00-25,524012.50%
SNAP210226C000740002021-02-24 3:58PM EST74.000.370.000.000.00-5,932025.00%
SNAP210226C000750002021-02-24 3:59PM EST75.000.290.000.000.00-23,348025.00%
SNAP210226C000760002021-02-24 3:59PM EST76.000.240.000.000.00-1,231025.00%
SNAP210226C000770002021-02-24 3:56PM EST77.000.120.000.000.00-1,013025.00%
SNAP210226C000780002021-02-24 3:59PM EST78.000.160.000.000.00-16,081050.00%
SNAP210226C000790002021-02-24 3:58PM EST79.000.110.000.000.00-299050.00%
SNAP210226C000800002021-02-24 3:54PM EST80.000.100.000.000.00-3,826050.00%
SNAP210226C000810002021-02-24 3:41PM EST81.000.090.000.000.00-11,206050.00%
SNAP210226C000820002021-02-24 12:48PM EST82.000.070.000.000.00-255050.00%
SNAP210226C000840002021-02-24 3:11PM EST84.000.050.000.000.00-100050.00%
SNAP210226C000850002021-02-24 3:51PM EST85.000.040.000.000.00-1,116050.00%
SNAP210226C000880002021-02-24 3:48PM EST88.000.040.000.000.00-78050.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210226P000300002021-02-24 10:40AM EST30.000.010.000.000.00-80050.00%
SNAP210226P000350002021-02-23 12:55PM EST35.000.010.000.000.00-670050.00%
SNAP210226P000400002021-02-23 1:28PM EST40.000.010.000.000.00-14050.00%
SNAP210226P000410002021-02-23 1:12PM EST41.000.020.000.000.00-101050.00%
SNAP210226P000430002021-02-23 2:08PM EST43.000.040.000.000.00-20050.00%
SNAP210226P000440002021-02-24 3:31PM EST44.000.010.000.000.00-53050.00%
SNAP210226P000445002021-02-23 3:02PM EST44.500.010.000.000.00-106050.00%
SNAP210226P000450002021-02-24 3:37PM EST45.000.010.000.000.00-11050.00%
SNAP210226P000455002021-02-24 1:52PM EST45.500.010.000.000.00-10050.00%
SNAP210226P000460002021-02-23 1:46PM EST46.000.060.000.000.00-24050.00%
SNAP210226P000465002021-02-23 12:53PM EST46.500.010.000.000.00-2050.00%
SNAP210226P000470002021-02-23 12:47PM EST47.000.020.000.000.00-4050.00%
SNAP210226P000475002021-02-22 3:08PM EST47.500.010.000.000.00-134050.00%
SNAP210226P000480002021-02-23 11:44AM EST48.000.250.000.000.00-39050.00%
SNAP210226P000485002021-02-23 3:56PM EST48.500.020.000.000.00-37050.00%
SNAP210226P000490002021-02-23 3:52PM EST49.000.060.000.000.00-126050.00%
SNAP210226P000495002021-02-23 1:31PM EST49.500.010.000.000.00-177050.00%
SNAP210226P000500002021-02-24 3:15PM EST50.000.010.000.000.00-13050.00%
SNAP210226P000505002021-02-24 11:02AM EST50.500.040.000.000.00-9050.00%
SNAP210226P000510002021-02-24 9:55AM EST51.000.030.000.000.00-524050.00%
SNAP210226P000515002021-02-23 11:27AM EST51.500.060.000.000.00-157050.00%
SNAP210226P000520002021-02-24 3:15PM EST52.000.020.000.000.00-143050.00%
SNAP210226P000525002021-02-23 1:21PM EST52.500.010.000.000.00-1050.00%
SNAP210226P000530002021-02-24 3:04PM EST53.000.030.000.000.00-60050.00%
SNAP210226P000535002021-02-24 3:04PM EST53.500.040.000.000.00-34050.00%
SNAP210226P000540002021-02-24 3:13PM EST54.000.020.000.000.00-25050.00%
SNAP210226P000545002021-02-24 10:13AM EST54.500.030.000.000.00-5050.00%
SNAP210226P000550002021-02-24 2:48PM EST55.000.030.000.000.00-105050.00%
SNAP210226P000555002021-02-24 3:34PM EST55.500.030.000.000.00-10050.00%
SNAP210226P000560002021-02-24 3:43PM EST56.000.030.000.000.00-810050.00%
SNAP210226P000565002021-02-24 10:14AM EST56.500.030.000.000.00-25050.00%
SNAP210226P000570002021-02-24 3:42PM EST57.000.040.000.000.00-687050.00%
SNAP210226P000575002021-02-24 12:14PM EST57.500.050.000.000.00-25050.00%
SNAP210226P000580002021-02-24 3:20PM EST58.000.050.000.000.00-399050.00%
SNAP210226P000590002021-02-24 3:56PM EST59.000.040.000.000.00-111050.00%
SNAP210226P000600002021-02-24 3:56PM EST60.000.060.000.000.00-1,013050.00%
SNAP210226P000610002021-02-24 3:53PM EST61.000.080.000.000.00-553050.00%
SNAP210226P000620002021-02-24 3:56PM EST62.000.090.000.000.00-563050.00%
SNAP210226P000630002021-02-24 3:58PM EST63.000.100.000.000.00-2,839025.00%
SNAP210226P000635002021-02-24 3:54PM EST63.500.170.000.000.00-171025.00%
SNAP210226P000640002021-02-24 3:59PM EST64.000.160.000.000.00-21,083025.00%
SNAP210226P000650002021-02-24 3:59PM EST65.000.200.000.000.00-5,803025.00%
SNAP210226P000660002021-02-24 3:59PM EST66.000.330.000.000.00-693012.50%
SNAP210226P000665002021-02-24 3:59PM EST66.500.370.000.000.00-840012.50%
SNAP210226P000670002021-02-24 3:59PM EST67.000.490.000.000.00-24,351012.50%
SNAP210226P000680002021-02-24 3:59PM EST68.000.750.000.000.00-3,86506.25%
SNAP210226P000690002021-02-24 3:57PM EST69.001.320.000.000.00-4,39103.13%
SNAP210226P000700002021-02-24 3:59PM EST70.001.700.000.000.00-5,56200.00%
SNAP210226P000710002021-02-24 3:59PM EST71.002.320.000.000.00-2,52400.00%
SNAP210226P000720002021-02-24 3:57PM EST72.003.460.000.000.00-1,31700.00%
SNAP210226P000750002021-02-24 3:47PM EST75.006.000.000.000.00-34600.00%
SNAP210226P000810002021-02-23 2:58PM EST81.0010.890.000.000.00-100.00%
SNAP210226P000850002021-02-23 3:13PM EST85.0017.850.000.000.00-800.00%
SNAP210226P000860002021-02-18 9:42AM EST86.0014.000.000.000.00-400.00%
SNAP210226P000870002021-02-19 12:15PM EST87.0019.800.000.000.00--00.00%
SNAP210226P000880002021-02-23 1:09PM EST88.0017.500.000.000.00-300.00%