Canada Markets close in 5 hrs 7 mins

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.38-2.84 (-6.73%)
As of 10:53AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201030C000150002020-09-22 2:08PM EDT15.0010.4410.9511.250.00--100.00%
SNAP201030C000165002020-09-21 10:18AM EDT16.507.227.9511.050.00--00.00%
SNAP201030C000180002020-09-21 10:48AM EDT18.005.756.658.400.00-140.00%
SNAP201030C000190002020-09-28 2:15PM EDT19.007.505.707.800.00-120.00%
SNAP201030C000200002020-09-30 10:28AM EDT20.006.555.556.90+0.73+12.54%2120.00%
SNAP201030C000210002020-09-30 9:42AM EDT21.005.555.406.20+0.46+9.04%270.00%
SNAP201030C000215002020-09-29 1:49PM EDT21.505.004.755.250.00-130.00%
SNAP201030C000220002020-09-29 11:26AM EDT22.004.744.654.950.00-5320.00%
SNAP201030C000225002020-09-23 10:12AM EDT22.504.104.105.050.00-110.00%
SNAP201030C000230002020-09-30 9:30AM EDT23.003.903.204.550.00-100.00%
SNAP201030C000235002020-09-23 12:07PM EDT23.503.602.953.700.00-1460.00%
SNAP201030C000240002020-09-30 3:22PM EDT24.003.103.203.35-0.05-1.59%262790.00%
SNAP201030C000245002020-09-29 2:09PM EDT24.503.002.763.05+0.05+1.69%2390.00%
SNAP201030C000250002020-09-30 3:49PM EDT25.002.682.532.74+0.08+3.08%8281,5270.00%
SNAP201030C000255002020-09-30 3:47PM EDT25.502.402.202.59-0.02-0.83%202580.00%
SNAP201030C000260002020-09-30 3:12PM EDT26.002.022.072.25-0.16-7.34%1711,2630.00%
SNAP201030C000265002020-09-30 3:24PM EDT26.501.831.832.12-0.12-6.15%682750.00%
SNAP201030C000270002020-09-30 3:16PM EDT27.001.631.681.76-0.17-9.44%654,2960.00%
SNAP201030C000275002020-09-30 3:16PM EDT27.501.461.501.58-0.06-3.95%1044250.00%
SNAP201030C000280002020-09-30 2:31PM EDT28.001.291.331.40-0.13-9.15%952,2390.00%
SNAP201030C000285002020-09-30 3:10PM EDT28.501.191.161.24-0.06-4.80%361250.00%
SNAP201030C000290002020-09-30 3:22PM EDT29.001.001.041.14-0.10-9.09%183050.00%
SNAP201030C000295002020-09-30 12:16PM EDT29.501.060.631.04+0.03+2.91%41040.00%
SNAP201030C000300002020-09-30 3:26PM EDT30.000.790.740.86-0.11-12.22%634140.00%
SNAP201030C000305002020-09-30 11:47AM EDT30.500.700.680.89-0.14-16.67%3400.00%
SNAP201030C000320002020-09-30 11:19AM EDT32.000.560.450.76+0.05+9.80%1042,2160.00%
SNAP201030C000330002020-09-30 12:26PM EDT33.000.450.330.68+0.02+4.65%111010.00%
SNAP201030C000370002020-09-30 2:39PM EDT37.000.160.050.16-0.04-20.00%1100.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP201030P000165002020-09-17 3:21PM EDT16.500.200.000.790.00-2161,092.19%
SNAP201030P000170002020-09-21 12:11AM EDT17.000.120.002.220.00-121,390.63%
SNAP201030P000175002020-09-25 3:49PM EDT17.500.210.050.470.00-50939.06%
SNAP201030P000180002020-09-30 12:34PM EDT18.000.130.150.26-0.04-23.53%100297868.75%
SNAP201030P000185002020-09-21 12:11AM EDT18.500.480.050.370.00--1845.31%
SNAP201030P000190002020-09-21 12:11AM EDT19.000.540.190.260.00--19829.69%
SNAP201030P000195002020-09-28 11:07AM EDT19.500.320.220.510.00-766890.63%
SNAP201030P000200002020-09-30 1:28PM EDT20.000.300.290.35-0.04-11.76%470837.50%
SNAP201030P000205002020-09-30 1:18PM EDT20.500.370.360.41-0.05-11.90%1142846.88%
SNAP201030P000210002020-09-30 1:52PM EDT21.000.450.390.48-0.03-6.25%11194843.75%
SNAP201030P000215002020-09-28 2:48PM EDT21.500.610.490.590.00-140863.28%
SNAP201030P000220002020-09-30 2:34PM EDT22.000.590.530.66-0.12-16.90%35429857.81%
SNAP201030P000225002020-09-30 1:28PM EDT22.500.730.380.77-0.22-23.16%46210822.66%
SNAP201030P000230002020-09-30 2:41PM EDT23.000.820.790.95-0.13-13.68%29737896.88%
SNAP201030P000235002020-09-30 3:47PM EDT23.501.020.831.08-0.16-13.56%10950894.53%
SNAP201030P000240002020-09-30 3:49PM EDT24.001.161.031.19-0.20-14.71%720910.16%
SNAP201030P000245002020-09-30 3:46PM EDT24.501.391.011.40-0.07-4.79%43228906.25%
SNAP201030P000250002020-09-30 2:15PM EDT25.001.641.481.59-0.07-4.09%670958.59%
SNAP201030P000255002020-09-30 2:42PM EDT25.501.861.691.82-0.38-16.96%93125978.52%
SNAP201030P000260002020-09-30 3:45PM EDT26.002.081.962.07-0.13-5.88%3824921,003.91%
SNAP201030P000265002020-09-30 3:26PM EDT26.502.402.242.34-0.09-3.61%7201,028.52%
SNAP201030P000275002020-09-30 3:38PM EDT27.502.992.793.40+0.12+4.18%3181,116.41%
SNAP201030P000290002020-09-30 12:20PM EDT29.003.803.855.00-0.56-12.84%1281,241.41%
SNAP201030P000320002020-09-24 12:39PM EDT32.007.806.306.850.00--21,350.98%