Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.85-0.51 (-4.49%)
At close: 04:00PM EDT
10.60 -0.25 (-2.30%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240419C000120002024-04-12 3:45PM EDT2024-04-190.060.050.06-0.07-53.85%1,85833,13565.63%
SNAP240426C000120002024-04-12 3:57PM EDT2024-04-260.670.650.67-0.20-22.99%47312,553133.59%
SNAP240503C000120002024-04-12 3:00PM EDT2024-05-030.720.710.73-0.14-16.28%201759113.67%
SNAP240510C000120002024-04-12 3:57PM EDT2024-05-100.750.750.79-0.13-14.77%1688102.34%
SNAP240517C000120002024-04-12 3:50PM EDT2024-05-170.830.830.85-0.22-20.95%76122,00196.48%
SNAP240524C000120002024-04-12 3:32PM EDT2024-05-240.890.840.890.00-1689.65%
SNAP240531C000120002024-04-11 3:30PM EDT2024-05-311.010.870.91+1.01--184.47%
SNAP240621C000120002024-04-12 3:54PM EDT2024-06-210.980.960.97-0.22-18.33%8489,77874.51%
SNAP240719C000120002024-04-12 3:50PM EDT2024-07-191.101.091.11-0.14-11.29%532,89968.95%
SNAP240816C000120002024-04-12 1:36PM EDT2024-08-161.501.441.46-0.22-12.79%914,92774.61%
SNAP240920C000120002024-04-12 11:32AM EDT2024-09-201.621.601.64-0.16-8.99%191,58771.88%
SNAP241018C000120002024-04-12 11:32AM EDT2024-10-181.631.731.77-0.26-13.76%135370.46%
SNAP241115C000120002024-04-12 12:33PM EDT2024-11-152.092.022.05+0.03+1.46%31,96474.32%
SNAP241220C000120002024-04-12 2:20PM EDT2024-12-202.202.152.19-0.10-4.35%411572.75%
SNAP250117C000120002024-04-12 3:07PM EDT2025-01-172.332.262.32-0.20-7.91%3614,79272.22%
SNAP250516C000120002024-04-12 1:14PM EDT2025-05-162.962.882.93-0.24-7.50%442,71574.37%
SNAP250620C000120002024-04-10 9:30AM EDT2025-06-203.002.473.05-0.25-7.69%1026468.12%
SNAP260116C000120002024-04-12 1:25PM EDT2026-01-163.793.653.75-0.11-2.82%301,86473.07%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP240419P000120002024-04-12 3:48PM EDT2024-04-191.181.161.21+0.43+57.33%1828,91858.59%
SNAP240426P000120002024-04-12 12:39PM EDT2024-04-261.731.771.81+0.13+8.12%149818130.86%
SNAP240503P000120002024-04-12 10:23AM EDT2024-05-031.671.811.85+0.01+0.60%1122109.77%
SNAP240510P000120002024-04-12 11:51AM EDT2024-05-101.801.861.89+0.06+3.45%22698.34%
SNAP240517P000120002024-04-12 12:50PM EDT2024-05-171.901.931.96+0.17+9.83%1,26610,90993.07%
SNAP240524P000120002024-04-12 11:33AM EDT2024-05-241.931.921.970.00-1084.77%
SNAP240531P000120002024-04-12 3:00PM EDT2024-05-311.961.952.00+0.23+13.29%35080.27%
SNAP240621P000120002024-04-12 11:56AM EDT2024-06-211.962.012.03-0.02-1.01%76,34369.43%
SNAP240719P000120002024-04-12 3:12PM EDT2024-07-192.092.102.12+0.09+4.50%1832,98962.60%
SNAP240816P000120002024-04-12 11:28AM EDT2024-08-162.382.392.42-0.01-0.42%61,08666.89%
SNAP240920P000120002024-04-12 11:28AM EDT2024-09-202.502.512.54+0.04+1.63%61,20863.28%
SNAP241018P000120002024-04-12 11:02AM EDT2024-10-182.562.592.63+0.13+5.35%115361.13%
SNAP241115P000120002024-04-08 11:20AM EDT2024-11-152.622.832.850.00-2021563.97%
SNAP241220P000120002024-04-10 1:22PM EDT2024-12-202.842.912.970.00-1562.11%
SNAP250117P000120002024-04-12 11:59AM EDT2025-01-172.972.993.05+0.06+2.06%11012,27861.04%
SNAP250516P000120002024-04-11 10:08AM EDT2025-05-163.403.403.500.00-862,95660.69%
SNAP250620P000120002024-04-10 3:57PM EDT2025-06-203.423.453.55+3.42--1,50359.28%
SNAP260116P000120002024-04-12 1:25PM EDT2026-01-163.903.904.00+0.05+1.30%84,27556.64%