Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.45+0.27 (+2.65%)
At close: 04:03PM EDT
10.46 +0.01 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220930C000100002022-09-27 3:58PM EDT2022-09-300.590.600.62+0.08+15.69%3,0236,07191.41%
SNAP221007C000100002022-09-27 3:59PM EDT2022-10-070.800.800.83+0.10+14.29%54337883.20%
SNAP221014C000100002022-09-27 1:42PM EDT2022-10-140.910.940.98+0.05+5.81%11520881.05%
SNAP221021C000100002022-09-27 3:25PM EDT2022-10-211.361.351.37+0.12+9.68%19116,013107.42%
SNAP221028C000100002022-09-26 2:57PM EDT2022-10-281.361.451.530.00-288105.76%
SNAP221104C000100002022-09-27 1:32PM EDT2022-11-041.451.531.60+0.03+2.11%940101.37%
SNAP221118C000100002022-09-27 12:20PM EDT2022-11-181.561.681.72-0.03-1.89%52,11395.61%
SNAP221216C000100002022-09-27 3:52PM EDT2022-12-161.921.921.94+0.13+7.26%4592889.45%
SNAP230120C000100002022-09-27 3:48PM EDT2023-01-202.112.142.17+0.09+4.46%2995,19884.77%
SNAP230317C000100002022-09-27 10:06AM EDT2023-03-172.582.542.64+0.15+6.17%1128385.64%
SNAP230421C000100002022-09-27 3:27PM EDT2023-04-212.782.772.85+0.10+3.73%4027785.60%
SNAP230616C000100002022-09-27 12:47PM EDT2023-06-162.943.003.10+0.04+1.38%62,63983.30%
SNAP240119C000100002022-09-27 3:58PM EDT2024-01-193.853.803.90+0.20+5.48%275,89780.22%
SNAP250117C000100002022-09-27 3:09PM EDT2025-01-174.704.455.40+0.25+5.62%237380.52%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP220930P000100002022-09-27 3:59PM EDT2022-09-300.180.170.18-0.12-40.00%2,8535,11496.09%
SNAP221007P000100002022-09-27 3:17PM EDT2022-10-070.380.360.38-0.10-20.83%3841,60383.98%
SNAP221014P000100002022-09-27 2:58PM EDT2022-10-140.530.510.53-0.07-11.67%963,87882.23%
SNAP221021P000100002022-09-27 3:59PM EDT2022-10-210.910.900.91-0.08-8.08%44125,006107.03%
SNAP221028P000100002022-09-27 1:30PM EDT2022-10-281.111.031.05-0.04-3.48%37456105.76%
SNAP221104P000100002022-09-27 11:28AM EDT2022-11-041.091.091.12-0.01-0.91%156100.59%
SNAP221118P000100002022-09-27 3:47PM EDT2022-11-181.251.211.23-0.04-3.10%12913,86793.65%
SNAP221216P000100002022-09-27 2:00PM EDT2022-12-161.471.411.43-0.02-1.34%563,24486.23%
SNAP230120P000100002022-09-27 3:31PM EDT2023-01-201.631.591.62-0.02-1.21%19023,14080.27%
SNAP230317P000100002022-09-27 1:53PM EDT2023-03-172.021.931.99-0.01-0.49%1905,76078.96%
SNAP230421P000100002022-09-27 2:39PM EDT2023-04-212.192.092.180.00-31867677.93%
SNAP230616P000100002022-09-27 2:41PM EDT2023-06-162.362.342.37-0.01-0.42%6158,21475.78%
SNAP240119P000100002022-09-27 3:32PM EDT2024-01-192.912.892.93-0.01-0.34%79,68068.75%
SNAP250117P000100002022-09-27 11:49AM EDT2025-01-173.503.404.050.00-4666.41%