Canada markets close in 6 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.72+2.13 (+4.06%)
As of 3:54PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210507C000250002021-05-04 2:24PM EDT25.0029.7029.8530.10+0.90+3.13%44846.88%
SNAP210507C000300002021-05-05 9:31AM EDT30.0024.5324.9525.20-1.77-6.73%56717.97%
SNAP210507C000350002021-04-20 2:07PM EDT35.0023.9019.9520.350.00-47584.38%
SNAP210507C000360002021-04-30 9:46AM EDT36.0025.7018.7519.200.00-115492.97%
SNAP210507C000370002021-05-04 12:44PM EDT37.0017.9017.7518.20+1.20+7.19%113465.63%
SNAP210507C000380002021-05-05 9:50AM EDT38.0017.1516.7017.350.00-329457.03%
SNAP210507C000390002021-05-06 1:22PM EDT39.0013.1515.9516.100.00-66430.08%
SNAP210507C000400002021-05-04 11:48AM EDT40.0013.9814.8515.350.00-820425.78%
SNAP210507C000410002021-05-05 9:30AM EDT41.0015.7013.8014.150.00-1011362.50%
SNAP210507C000420002021-05-05 9:36AM EDT42.0011.1012.9013.300.00-6661372.66%
SNAP210507C000430002021-05-05 9:36AM EDT43.0012.5511.9512.150.00-22333.98%
SNAP210507C000440002021-05-05 12:06PM EDT44.0011.7510.9511.100.00-12302.73%
SNAP210507C000455002021-05-06 3:59PM EDT45.507.159.309.700.00-330260.16%
SNAP210507C000460002021-05-05 9:33AM EDT46.006.408.759.200.00-119242.58%
SNAP210507C000465002021-05-07 9:33AM EDT46.507.108.258.60-8.60-54.78%203218.36%
SNAP210507C000470002021-05-05 11:35AM EDT47.009.427.808.250.00-1030230.08%
SNAP210507C000475002021-05-07 3:03PM EDT47.507.007.407.80+1.50+27.27%321232.42%
SNAP210507C000480002021-05-05 3:46PM EDT48.004.706.857.100.00-10115196.09%
SNAP210507C000485002021-05-06 1:53PM EDT48.504.106.456.800.00-116211.72%
SNAP210507C000490002021-05-07 3:06PM EDT49.005.355.956.15+1.80+50.70%1440186.33%
SNAP210507C000495002021-05-05 11:32AM EDT49.504.955.355.60+1.95+65.00%431160.94%
SNAP210507C000500002021-05-07 3:06PM EDT50.004.304.755.05+2.10+95.45%210454134.77%
SNAP210507C000505002021-05-06 3:48PM EDT50.503.804.304.60+1.80+90.00%130132.81%
SNAP210507C000510002021-05-07 3:02PM EDT51.003.204.004.10+1.43+80.79%159275136.91%
SNAP210507C000515002021-05-07 3:38PM EDT51.503.453.503.60+2.07+150.00%454502124.22%
SNAP210507C000520002021-05-07 3:29PM EDT52.002.982.813.10+1.96+192.16%57690798.05%
SNAP210507C000525002021-05-07 3:34PM EDT52.502.602.302.36+1.85+246.67%1,01098466.41%
SNAP210507C000530002021-05-07 3:24PM EDT53.001.911.942.08+1.39+267.31%1,1622,25579.69%
SNAP210507C000535002021-05-07 3:36PM EDT53.501.551.501.58+1.21+355.88%7921,37268.95%
SNAP210507C000540002021-05-07 3:31PM EDT54.001.100.871.00+0.86+358.33%3,0533,55349.81%
SNAP210507C000545002021-05-07 3:33PM EDT54.500.620.470.57+0.47+313.33%2,71767839.26%
SNAP210507C000550002021-05-07 3:35PM EDT55.000.180.150.18+0.06+50.00%8,78911,00225.98%
SNAP210507C000555002021-05-07 3:32PM EDT55.500.080.040.060.00-2,6841,89726.17%
SNAP210507C000560002021-05-07 3:36PM EDT56.000.030.030.04-0.02-40.00%1,7462,96032.81%
SNAP210507C000565002021-05-07 3:29PM EDT56.500.010.010.02-0.03-75.00%26486635.94%
SNAP210507C000570002021-05-07 3:39PM EDT57.000.020.010.02-0.01-33.33%51610,54143.75%
SNAP210507C000575002021-05-07 3:33PM EDT57.500.010.000.01-0.02-66.67%38675846.09%
SNAP210507C000580002021-05-07 3:10PM EDT58.000.010.000.01-0.01-50.00%1,28911,64753.13%
SNAP210507C000585002021-05-07 12:53PM EDT58.500.010.000.01-0.01-50.00%721,20253.13%
SNAP210507C000590002021-05-07 12:19PM EDT59.000.010.000.010.00-4207,56859.38%
SNAP210507C000595002021-05-07 10:55AM EDT59.500.010.000.01-0.01-50.00%32,50265.63%
SNAP210507C000600002021-05-07 3:09PM EDT60.000.010.000.010.00-11223,43171.88%
SNAP210507C000610002021-05-07 3:37PM EDT61.000.010.000.010.00-7210,75181.25%
SNAP210507C000620002021-05-07 3:36PM EDT62.000.010.000.010.00-1606,14593.75%
SNAP210507C000625002021-05-07 3:23PM EDT62.500.010.000.010.00-312,51796.88%
SNAP210507C000630002021-05-07 3:01PM EDT63.000.010.000.010.00-19717,486106.25%
SNAP210507C000635002021-05-07 12:21PM EDT63.500.010.000.01-0.02-66.67%161,325109.38%
SNAP210507C000640002021-05-07 2:34PM EDT64.000.010.000.010.00-21911,968112.50%
SNAP210507C000650002021-05-07 1:07PM EDT65.000.010.000.010.00-828,510125.00%
SNAP210507C000660002021-05-07 1:37PM EDT66.000.010.000.010.00-121,916131.25%
SNAP210507C000665002021-05-07 10:04AM EDT66.500.020.000.010.00-4491137.50%
SNAP210507C000670002021-05-07 12:46PM EDT67.000.010.000.010.00-111,615143.75%
SNAP210507C000675002021-05-07 1:07PM EDT67.500.010.000.010.00-2782150.00%
SNAP210507C000680002021-05-06 12:15PM EDT68.000.010.000.010.00-1357150.00%
SNAP210507C000690002021-05-07 12:39PM EDT69.000.010.000.010.00-1395162.50%
SNAP210507C000700002021-05-07 12:36PM EDT70.000.010.000.010.00-14,828168.75%
SNAP210507C000710002021-05-07 9:38AM EDT71.000.020.000.01+0.01+100.00%30833181.25%
SNAP210507C000720002021-05-05 9:33AM EDT72.000.020.000.010.00-6896187.50%
SNAP210507C000730002021-05-07 1:41PM EDT73.000.010.000.02-0.03-75.00%2112212.50%
SNAP210507C000740002021-05-05 11:55AM EDT74.000.010.000.010.00-20121206.25%
SNAP210507C000750002021-05-05 9:30AM EDT75.000.020.000.010.00-1459212.50%
SNAP210507C000760002021-04-30 3:53PM EDT76.000.040.000.030.00-1150246.88%
SNAP210507C000770002021-04-30 10:12AM EDT77.000.060.000.040.00-140265.63%
SNAP210507C000780002021-05-03 10:05AM EDT78.000.020.000.010.00-142237.50%
SNAP210507C000790002021-04-30 11:17AM EDT79.000.020.000.030.00-57271.88%
SNAP210507C000800002021-05-03 3:14PM EDT80.000.010.000.010.00-28379250.00%
SNAP210507C000820002021-05-03 9:52AM EDT82.000.010.000.030.00--25296.88%
SNAP210507C000830002021-05-05 3:34PM EDT83.000.190.000.040.00-23312.50%
SNAP210507C000850002021-04-28 3:46PM EDT85.000.030.000.020.00-27153306.25%
SNAP210507C000860002021-04-28 3:46PM EDT86.000.030.000.020.00--25312.50%
SNAP210507C000880002021-04-28 9:51AM EDT88.000.030.000.020.00--1325.00%
SNAP210507C000900002021-04-28 9:51AM EDT90.000.010.000.020.00-1146343.75%
SNAP210507C000950002021-05-05 9:59AM EDT95.000.010.000.010.00-1197350.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210507P000250002021-05-04 1:48PM EDT25.000.010.000.010.00-403,223512.50%
SNAP210507P000300002021-05-06 1:06PM EDT30.000.010.000.010.00-2013,754393.75%
SNAP210507P000350002021-05-04 3:56PM EDT35.000.020.000.010.00-370498300.00%
SNAP210507P000360002021-05-06 12:46PM EDT36.000.010.000.010.00-13566287.50%
SNAP210507P000370002021-05-06 12:13PM EDT37.000.010.000.010.00-3262268.75%
SNAP210507P000380002021-05-06 10:24AM EDT38.000.010.000.010.00-114992250.00%
SNAP210507P000390002021-05-05 1:39PM EDT39.000.010.000.030.00-1395262.50%
SNAP210507P000400002021-05-06 12:19PM EDT40.000.020.000.010.00-1862,093218.75%
SNAP210507P000410002021-05-07 3:03PM EDT41.000.030.000.04+0.01+50.00%11,570237.50%
SNAP210507P000420002021-05-06 12:48PM EDT42.000.020.000.040.00-569921218.75%
SNAP210507P000430002021-05-05 3:24PM EDT43.000.030.000.030.00-3848193.75%
SNAP210507P000440002021-05-06 3:19PM EDT44.000.010.000.03-0.02-66.67%361,397178.13%
SNAP210507P000455002021-05-07 11:33AM EDT45.500.010.000.02-0.03-75.00%11495146.88%
SNAP210507P000460002021-05-06 2:52PM EDT46.000.010.000.01-0.05-83.33%7355125.00%
SNAP210507P000465002021-05-07 9:38AM EDT46.500.010.000.01-0.06-85.71%1157118.75%
SNAP210507P000470002021-05-07 11:29AM EDT47.000.010.000.03-0.05-83.33%5286129.69%
SNAP210507P000475002021-05-07 2:14PM EDT47.500.010.000.01-0.05-83.33%36339106.25%
SNAP210507P000480002021-05-07 3:02PM EDT48.000.010.000.02-0.07-87.50%2151,175107.81%
SNAP210507P000485002021-05-07 2:47PM EDT48.500.010.000.01-0.07-87.50%99993.75%
SNAP210507P000490002021-05-07 12:19PM EDT49.000.010.000.01-0.13-92.86%4935284.38%
SNAP210507P000495002021-05-07 11:05AM EDT49.500.020.000.01-0.13-86.67%2940178.13%
SNAP210507P000500002021-05-07 3:26PM EDT50.000.010.000.01-0.12-92.31%3985,68871.88%
SNAP210507P000505002021-05-07 2:29PM EDT50.500.020.000.03-0.15-88.24%2654775.00%
SNAP210507P000510002021-05-07 1:33PM EDT51.000.020.010.02-0.19-90.48%2441,08867.19%
SNAP210507P000515002021-05-07 2:35PM EDT51.500.010.000.01-0.41-97.62%11096650.00%
SNAP210507P000520002021-05-07 3:16PM EDT52.000.010.000.01-0.47-97.92%5731,02847.66%
SNAP210507P000525002021-05-07 3:16PM EDT52.500.020.000.02-0.66-97.06%3071,26145.31%
SNAP210507P000530002021-05-07 3:38PM EDT53.000.010.000.02-0.92-98.92%2,01875536.72%
SNAP210507P000535002021-05-07 3:27PM EDT53.500.020.000.03-1.30-98.48%8993,75530.47%
SNAP210507P000540002021-05-07 3:32PM EDT54.000.010.000.01-1.74-99.43%5,2208,18615.63%
SNAP210507P000545002021-05-07 3:34PM EDT54.500.030.020.04-2.07-98.57%6,91774310.55%
SNAP210507P000550002021-05-07 3:36PM EDT55.000.150.180.21-2.40-94.12%9,8222,9070.00%
SNAP210507P000555002021-05-07 3:36PM EDT55.500.540.650.77-2.58-82.69%5606050.00%
SNAP210507P000560002021-05-07 3:35PM EDT56.001.031.131.26-2.77-72.89%4361,0340.00%
SNAP210507P000565002021-05-07 3:31PM EDT56.501.501.431.51-2.45-62.03%6323,5960.00%
SNAP210507P000570002021-05-07 3:29PM EDT57.002.141.922.00-2.41-52.97%6892,7020.00%
SNAP210507P000575002021-05-07 3:02PM EDT57.503.242.422.57-1.77-35.33%1671,1440.00%
SNAP210507P000580002021-05-07 3:32PM EDT58.002.923.003.25-2.53-46.42%4562,0120.00%
SNAP210507P000585002021-05-07 3:29PM EDT58.503.483.403.55-2.52-42.00%5951,1620.00%
SNAP210507P000590002021-05-07 3:33PM EDT59.003.903.954.10-3.20-45.07%2071,3900.00%
SNAP210507P000595002021-05-07 3:35PM EDT59.504.434.504.75-2.67-37.61%852,4800.00%
SNAP210507P000600002021-05-07 3:30PM EDT60.005.004.905.05-2.45-32.89%69013,1370.00%
SNAP210507P000610002021-05-07 3:01PM EDT61.006.465.956.15-2.26-25.92%717130.00%
SNAP210507P000620002021-05-07 3:15PM EDT62.007.656.907.10-1.83-19.30%431680.00%
SNAP210507P000625002021-05-07 3:06PM EDT62.508.057.407.70-1.89-19.01%172550.00%
SNAP210507P000630002021-05-07 1:12PM EDT63.008.627.908.05-2.58-23.04%566940.00%
SNAP210507P000635002021-05-06 3:12PM EDT63.5011.628.358.800.00-11103134.38%
SNAP210507P000640002021-05-07 10:50AM EDT64.009.248.959.20-2.31-20.00%206760.00%
SNAP210507P000650002021-05-07 1:14PM EDT65.009.9010.0510.25-2.77-21.86%132,3080.00%
SNAP210507P000660002021-05-07 1:36PM EDT66.0011.0010.9011.10-2.54-18.76%46,9940.00%
SNAP210507P000665002021-05-05 11:46AM EDT66.5010.5011.3511.600.00-2110.00%
SNAP210507P000670002021-05-03 2:16PM EDT67.007.9011.8012.100.00-1140.00%
SNAP210507P000675002021-04-30 1:33PM EDT67.506.0012.4012.650.00-1130.00%
SNAP210507P000680002021-04-29 9:50AM EDT68.005.0012.8513.250.00-320.00%
SNAP210507P000690002021-05-05 12:47PM EDT69.0013.7513.9014.050.00-160.00%
SNAP210507P000700002021-05-07 2:44PM EDT70.0015.6514.8515.25-0.55-3.40%2140.00%
SNAP210507P000710002021-05-04 9:37AM EDT71.0014.0515.8516.100.00--00.00%
SNAP210507P000730002021-04-29 11:18AM EDT73.0011.0517.7519.000.00-90287.50%
SNAP210507P000740002021-05-04 2:10PM EDT74.0020.7318.8019.750.00-518100.00%
SNAP210507P000750002021-05-04 2:10PM EDT75.0021.7119.7520.150.00-540.00%
SNAP210507P000760002021-05-04 10:12AM EDT76.0020.7020.8021.250.00--00.00%
SNAP210507P000770002021-04-29 11:35AM EDT77.0015.0521.9522.250.00--20.00%
SNAP210507P000790002021-04-27 1:06PM EDT79.0027.1023.7524.100.00-110.00%
SNAP210507P000800002021-05-05 3:02PM EDT80.0025.6524.8525.100.00-320.00%
SNAP210507P000810002021-05-04 10:48AM EDT81.0025.1525.8526.300.00-20306.25%
SNAP210507P000830002021-05-06 12:13PM EDT83.0031.4527.9028.150.00-200.00%
SNAP210507P000850002021-05-04 1:55PM EDT85.0031.6029.7530.050.00-110.00%
SNAP210507P000860002021-05-03 9:30AM EDT86.0024.0030.7531.150.00--20.00%
SNAP210507P000870002021-05-04 2:15PM EDT87.0033.2531.9032.100.00--220.00%
SNAP210507P000880002021-05-06 11:00AM EDT88.0035.4532.9033.150.00-1200.00%
SNAP210507P000900002021-05-05 10:40AM EDT90.0034.4534.8535.500.00-16509.38%
SNAP210507P000950002021-04-22 9:36AM EDT95.0036.0539.6540.650.00--14605.47%