Canada markets open in 9 hours 23 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.08-0.31 (-2.72%)
At close: 04:04PM EDT
10.50 -0.58 (-5.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240426C000120002024-04-24 3:59PM EDT2024-04-260.810.800.82-0.11-11.96%7,64921,295357.81%
SNAP240503C000120002024-04-24 3:59PM EDT2024-05-030.940.920.94-0.08-7.84%1,1091,298186.13%
SNAP240510C000120002024-04-24 3:59PM EDT2024-05-101.020.971.03-0.06-5.56%430919147.27%
SNAP240517C000120002024-04-24 3:56PM EDT2024-05-171.071.051.08-0.09-7.76%2,90834,853128.71%
SNAP240524C000120002024-04-24 3:42PM EDT2024-05-241.101.061.11-0.14-11.29%139149114.26%
SNAP240531C000120002024-04-24 1:50PM EDT2024-05-311.121.081.13-0.11-8.94%4085104.30%
SNAP240621C000120002024-04-24 3:59PM EDT2024-06-211.181.051.19-0.13-9.92%1,30610,92784.18%
SNAP240719C000120002024-04-24 3:22PM EDT2024-07-191.331.271.30-0.12-8.28%1,6473,91076.81%
SNAP240816C000120002024-04-24 3:44PM EDT2024-08-161.671.651.68-0.13-7.22%2655,26182.13%
SNAP240920C000120002024-04-24 3:50PM EDT2024-09-201.781.791.82-0.22-11.00%2011,53576.76%
SNAP241018C000120002024-04-24 1:15PM EDT2024-10-181.941.711.94-0.25-11.42%7498571.09%
SNAP241115C000120002024-04-24 3:17PM EDT2024-11-152.242.062.23-0.23-9.31%862,34375.78%
SNAP241220C000120002024-04-24 3:05PM EDT2024-12-202.332.322.35-0.21-8.27%250275.39%
SNAP250117C000120002024-04-24 2:36PM EDT2025-01-172.452.422.47-0.18-6.84%24015,23874.32%
SNAP250516C000120002024-04-23 2:15PM EDT2025-05-163.453.003.100.00-2002,92175.54%
SNAP250620C000120002024-04-24 9:36AM EDT2025-06-203.353.103.20-0.15-4.29%284574.51%
SNAP260116C000120002024-04-24 2:46PM EDT2026-01-164.053.854.10-0.26-6.03%2032,57276.03%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240426P000120002024-04-24 3:56PM EDT2024-04-261.711.701.74+0.20+13.25%8702,168354.69%
SNAP240503P000120002024-04-24 3:56PM EDT2024-05-031.821.821.85+0.25+15.92%57254183.98%
SNAP240510P000120002024-04-24 3:39PM EDT2024-05-101.941.731.95+0.37+23.57%41157138.48%
SNAP240517P000120002024-04-24 3:12PM EDT2024-05-171.971.941.96+0.23+13.22%23414,635125.59%
SNAP240524P000120002024-04-24 12:29PM EDT2024-05-242.001.931.99+0.16+8.70%21017110.74%
SNAP240531P000120002024-04-24 11:18AM EDT2024-05-312.041.951.99+0.17+9.09%5228100.39%
SNAP240621P000120002024-04-24 2:15PM EDT2024-06-212.031.982.02+0.25+14.04%5626,48081.84%
SNAP240719P000120002024-04-24 3:22PM EDT2024-07-192.142.072.10+0.29+15.68%3793,49771.19%
SNAP240816P000120002024-04-24 1:22PM EDT2024-08-162.422.382.42+0.27+12.56%1681,07874.61%
SNAP240920P000120002024-04-24 10:12AM EDT2024-09-202.422.472.51+0.19+8.52%1131,65968.46%
SNAP241018P000120002024-04-24 3:12PM EDT2024-10-182.602.542.59+0.24+10.17%3377565.23%
SNAP241115P000120002024-04-24 3:57PM EDT2024-11-152.792.762.85+0.20+7.72%42367867.87%
SNAP241220P000120002024-04-23 2:43PM EDT2024-12-202.692.862.920.00-21451265.14%
SNAP250117P000120002024-04-24 10:01AM EDT2025-01-172.912.923.05+0.09+3.19%1013,46364.16%
SNAP250516P000120002024-04-23 2:07PM EDT2025-05-163.273.353.450.00-4703,36962.65%
SNAP250620P000120002024-04-23 10:14AM EDT2025-06-203.353.403.550.00-401,51861.62%
SNAP260116P000120002024-04-23 12:42PM EDT2026-01-164.002.664.150.00-2814,37162.38%