Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.60+2.51 (+3.30%)
At close: 4:01PM EDT
79.10 +0.50 (0.64%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210924C000800002021-09-22 3:59PM EDT2021-09-240.960.910.97+0.40+71.43%8,9494,22765.72%
SNAP211001C000800002021-09-22 3:59PM EDT2021-10-012.082.002.19+0.75+56.39%6,3242,75655.13%
SNAP211008C000800002021-09-22 3:59PM EDT2021-10-082.932.802.94+1.00+51.81%98637653.27%
SNAP211015C000800002021-09-22 3:59PM EDT2021-10-153.503.503.65+1.09+45.23%14,40728,14653.42%
SNAP211022C000800002021-09-22 3:53PM EDT2021-10-226.105.606.10+1.70+38.64%23836572.07%
SNAP211029C000800002021-09-22 3:55PM EDT2021-10-296.355.806.25+1.70+36.56%16019366.65%
SNAP211119C000800002021-09-22 3:59PM EDT2021-11-197.006.907.00+1.60+29.63%19,51311,14560.64%
SNAP211217C000800002021-09-22 3:59PM EDT2021-12-177.857.707.95+1.50+23.62%9021,66555.55%
SNAP220121C000800002021-09-22 3:50PM EDT2022-01-219.158.709.00+1.95+27.08%1,20710,53252.54%
SNAP220414C000800002021-09-22 2:24PM EDT2022-04-1411.8611.3511.95+2.28+23.80%1814252.49%
SNAP220617C000800002021-09-22 3:52PM EDT2022-06-1713.6513.0513.80+1.99+17.07%1042,86152.50%
SNAP230120C000800002021-09-22 3:37PM EDT2023-01-2017.6517.2517.80+2.15+13.87%3516,62950.65%
SNAP240119C000800002021-09-22 11:57AM EDT2024-01-1923.0021.2025.00+5.00+27.78%3750.53%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210924P000800002021-09-22 3:59PM EDT2021-09-242.262.252.38-2.04-47.44%1,74819464.65%
SNAP211001P000800002021-09-22 3:58PM EDT2021-10-013.323.303.55-1.83-35.53%4374253.71%
SNAP211008P000800002021-09-22 3:58PM EDT2021-10-084.254.054.40-2.33-35.41%352852.59%
SNAP211015P000800002021-09-22 3:49PM EDT2021-10-154.504.654.95-1.86-29.25%2,9191,79951.20%
SNAP211022P000800002021-09-22 2:08PM EDT2021-10-226.806.957.55-1.50-18.07%131,38472.10%
SNAP211119P000800002021-09-22 3:59PM EDT2021-11-198.208.158.35-1.13-12.11%1,5441,18159.85%
SNAP211217P000800002021-09-22 3:59PM EDT2021-12-179.059.009.40-1.15-11.27%13142955.41%
SNAP220121P000800002021-09-22 3:41PM EDT2022-01-219.809.9010.20-1.30-11.71%513,84551.44%
SNAP220414P000800002021-09-22 1:18PM EDT2022-04-1412.8012.7013.10-2.30-15.23%697851.87%
SNAP220617P000800002021-09-21 1:26PM EDT2022-06-1715.7014.3515.000.00-1716351.95%
SNAP230120P000800002021-09-22 1:58PM EDT2023-01-2018.5018.2519.25-3.10-14.35%12,01450.18%