Canada Markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.62+0.51 (+4.59%)
At close: 04:02PM EDT
11.66 +0.04 (+0.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220819C000010002022-08-11 10:23AM EDT1.0010.6010.1010.15+0.93+9.62%6120.00%
SNAP220819C000020002022-08-11 10:23AM EDT2.009.609.059.20+1.57+19.55%4520.00%
SNAP220819C000030002022-08-11 10:23AM EDT3.008.608.108.20+1.80+26.47%16520.00%
SNAP220819C000040002022-08-11 10:23AM EDT4.007.607.107.15+1.95+34.51%1160.00%
SNAP220819C000050002022-08-10 9:45AM EDT5.005.806.106.20+1.19+25.81%2310.00%
SNAP220819C000055002022-08-10 3:00PM EDT5.505.065.605.70+0.39+8.35%230.00%
SNAP220819C000060002022-08-04 9:38AM EDT6.004.485.105.200.00-140.00%
SNAP220819C000065002022-07-26 2:27PM EDT6.503.254.604.700.00--30.00%
SNAP220819C000070002022-08-11 11:07AM EDT7.004.324.104.20+1.17+37.14%121880.00%
SNAP220819C000075002022-08-11 11:07AM EDT7.503.793.603.70+1.20+46.33%8600.00%
SNAP220819C000080002022-08-11 10:35AM EDT8.003.673.103.20+1.48+67.58%136260.00%
SNAP220819C000085002022-08-11 2:34PM EDT8.502.662.652.69+0.91+52.00%101480.00%
SNAP220819C000090002022-08-11 2:24PM EDT9.002.192.162.20+0.91+71.09%2101,5150.00%
SNAP220819C000095002022-08-11 2:11PM EDT9.501.641.691.73+0.77+88.51%811,2160.00%
SNAP220819C000100002022-08-11 2:35PM EDT10.001.241.241.28+0.67+117.54%1,1357,3530.00%
SNAP220819C000105002022-08-11 2:36PM EDT10.500.850.850.87+0.51+150.00%5,16012,1590.00%
SNAP220819C000110002022-08-11 2:37PM EDT11.000.540.540.56+0.32+145.46%12,37315,6490.00%
SNAP220819C000115002022-08-11 2:37PM EDT11.500.340.330.34+0.21+161.54%6,3184,10343.16%
SNAP220819C000120002022-08-11 2:40PM EDT12.000.200.200.21+0.12+150.00%16,0368,79155.86%
SNAP220819C000125002022-08-11 2:39PM EDT12.500.140.120.14+0.08+133.33%6,3256,68865.63%
SNAP220819C000130002022-08-11 2:21PM EDT13.000.090.080.10+0.04+80.00%5,9166,51675.00%
SNAP220819C000135002022-08-11 2:10PM EDT13.500.060.060.07+0.01+20.00%1,4435,61082.81%
SNAP220819C000140002022-08-11 2:32PM EDT14.000.050.050.06+0.02+66.67%2,7767,49992.97%
SNAP220819C000145002022-08-11 1:13PM EDT14.500.040.040.05+0.01+33.33%3994,531101.56%
SNAP220819C000150002022-08-11 2:08PM EDT15.000.030.030.04+0.01+50.00%2,9413,683107.81%
SNAP220819C000155002022-08-11 11:05AM EDT15.500.050.030.04+0.02+66.67%711,716118.75%
SNAP220819C000160002022-08-11 2:13PM EDT16.000.030.020.04+0.01+50.00%2784,203125.00%
SNAP220819C000165002022-08-11 11:18AM EDT16.500.030.020.03+0.02+200.00%79916131.25%
SNAP220819C000170002022-08-11 2:13PM EDT17.000.020.020.03+0.01+100.00%1143,308139.06%
SNAP220819C000175002022-08-11 10:36AM EDT17.500.030.020.03+0.01+50.00%10606148.44%
SNAP220819C000180002022-08-11 12:50PM EDT18.000.020.020.03+0.01+100.00%865,283156.25%
SNAP220819C000185002022-08-11 1:22PM EDT18.500.020.010.030.00-5967159.38%
SNAP220819C000190002022-08-11 11:21AM EDT19.000.020.010.02+0.01+100.00%45867159.38%
SNAP220819C000195002022-08-11 10:23AM EDT19.500.030.010.03+0.02+200.00%25,500173.44%
SNAP220819C000200002022-08-11 2:39PM EDT20.000.010.010.020.00-785,149175.00%
SNAP220819C000210002022-08-11 1:20PM EDT21.000.010.010.020.00-381,382187.50%
SNAP220819C000220002022-08-11 10:52AM EDT22.000.010.010.020.00-11,117196.88%
SNAP220819C000230002022-08-01 1:42PM EDT23.000.020.000.020.00--582198.44%
SNAP220819C000240002022-08-04 10:15AM EDT24.000.010.000.010.00-12,932193.75%
SNAP220819C000250002022-08-08 12:44PM EDT25.000.010.000.010.00-81,798206.25%
SNAP220819C000260002022-07-29 12:55PM EDT26.000.010.000.010.00--222212.50%
SNAP220819C000270002022-08-03 12:08PM EDT27.000.010.000.020.00-3527237.50%
SNAP220819C000300002022-07-29 12:58PM EDT30.000.010.000.010.00--12250.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220819P000030002022-08-11 10:51AM EDT3.000.010.000.020.00-19412.50%
SNAP220819P000040002022-07-22 2:57PM EDT4.000.010.000.010.00--4,080300.00%
SNAP220819P000050002022-08-09 2:17PM EDT5.000.020.000.010.00-52,730237.50%
SNAP220819P000055002022-07-27 12:02PM EDT5.500.010.000.020.00--130237.50%
SNAP220819P000060002022-08-05 10:27AM EDT6.000.010.000.020.00--1,816212.50%
SNAP220819P000065002022-08-11 1:48PM EDT6.500.010.000.020.00-1581187.50%
SNAP220819P000070002022-08-11 10:55AM EDT7.000.010.000.010.00-119,292150.00%
SNAP220819P000075002022-08-11 1:50PM EDT7.500.020.000.01+0.01+100.00%1554131.25%
SNAP220819P000080002022-08-11 2:22PM EDT8.000.010.010.02-0.02-66.67%2894,425134.38%
SNAP220819P000085002022-08-11 2:22PM EDT8.500.020.020.03-0.04-66.67%2516,983125.00%
SNAP220819P000090002022-08-11 1:30PM EDT9.000.040.030.04-0.07-63.64%35310,761114.06%
SNAP220819P000095002022-08-11 2:40PM EDT9.500.060.060.07-0.14-70.00%4448,185107.81%
SNAP220819P000100002022-08-11 2:38PM EDT10.000.120.110.12-0.29-70.73%1,4369,973102.73%
SNAP220819P000105002022-08-11 2:31PM EDT10.500.210.220.23-0.47-69.12%1,1714,795103.91%
SNAP220819P000110002022-08-11 2:35PM EDT11.000.410.400.41-0.62-60.19%2,4043,046107.42%
SNAP220819P000115002022-08-11 2:00PM EDT11.500.670.670.69-0.87-56.49%1,7411,039115.63%
SNAP220819P000120002022-08-11 2:11PM EDT12.001.091.041.07-0.81-42.63%5881,450130.66%
SNAP220819P000125002022-08-11 2:11PM EDT12.501.531.471.50-0.86-35.98%1681,107147.85%
SNAP220819P000130002022-08-11 12:21PM EDT13.001.941.921.96-0.93-32.40%426,768164.84%
SNAP220819P000135002022-08-11 2:16PM EDT13.502.472.402.44-0.98-28.41%13231182.81%
SNAP220819P000140002022-08-11 11:24AM EDT14.002.852.892.93-1.00-25.97%4072,354200.78%
SNAP220819P000145002022-08-11 11:41AM EDT14.503.293.353.45-0.48-12.73%9271216.99%
SNAP220819P000150002022-08-11 12:21PM EDT15.003.903.853.95-0.85-17.89%801,539233.59%
SNAP220819P000155002022-08-08 2:54PM EDT15.505.054.354.450.00-5201249.61%
SNAP220819P000160002022-08-11 12:25PM EDT16.004.884.854.95-0.98-16.72%71,869264.06%
SNAP220819P000165002022-08-11 1:41PM EDT16.505.205.355.45-0.56-9.72%3362278.13%
SNAP220819P000170002022-08-11 1:21PM EDT17.005.705.855.95-1.15-16.79%25139291.41%
SNAP220819P000175002022-08-05 12:26PM EDT17.507.316.356.400.00--120298.83%
SNAP220819P000180002022-08-08 3:14PM EDT18.007.606.856.900.00--42310.94%
SNAP220819P000185002022-07-27 9:55AM EDT18.508.807.357.400.00--5322.27%
SNAP220819P000190002022-08-11 9:32AM EDT19.008.027.857.90-0.98-10.89%1442333.20%
SNAP220819P000195002022-07-21 10:20AM EDT19.504.358.308.400.00--13338.28%
SNAP220819P000200002022-08-10 12:54PM EDT20.009.358.808.95-0.45-4.59%239353.91%
SNAP220819P000210002022-07-25 11:20AM EDT21.0011.119.809.950.00--4373.05%
SNAP220819P000220002022-08-10 10:33AM EDT22.0011.3010.8010.95-0.20-1.74%34391.02%
SNAP220819P000230002022-08-05 11:31AM EDT23.0012.9011.8011.900.00--0401.56%
SNAP220819P000240002022-08-05 11:31AM EDT24.0013.9012.8012.900.00-25417.58%
SNAP220819P000250002022-08-10 12:47PM EDT25.0014.3713.8013.90-1.02-6.63%-32432.03%
SNAP220819P000260002022-08-02 12:10PM EDT26.0016.0414.8014.900.00-414446.09%
SNAP220819P000270002022-08-11 9:46AM EDT27.0016.0015.8015.90+5.05+46.12%76459.38%
SNAP220819P000300002022-08-10 9:49AM EDT30.0019.2018.8018.90-0.65-3.27%20496.09%