Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.79-1.12 (-2.34%)
At close: 04:01PM EST
46.64 -0.15 (-0.32%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211217C000300002021-12-03 1:25PM EST2021-12-1716.5016.7517.15-1.35-7.56%20258135.74%
SNAP220121C000300002021-12-03 3:28PM EST2022-01-2116.6417.0517.40-1.61-8.82%6036,06687.70%
SNAP220218C000300002021-12-01 10:52AM EST2022-02-1820.9917.4018.200.00-42688.13%
SNAP220414C000300002021-12-03 11:34AM EST2022-04-1417.7017.8018.30-0.95-5.09%114872.17%
SNAP220617C000300002021-11-26 9:50AM EST2022-06-1720.4018.3518.950.00-316668.07%
SNAP220715C000300002021-11-22 10:39AM EST2022-07-1520.8318.5519.050.00--465.60%
SNAP220916C000300002021-12-03 2:17PM EST2022-09-1618.7518.9019.60-3.40-15.35%113962.89%
SNAP230120C000300002021-12-03 12:03PM EST2023-01-2019.1019.7520.45-0.63-3.19%630959.79%
SNAP240119C000300002021-12-03 12:42PM EST2024-01-1921.9020.5025.00-1.35-5.81%615659.19%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211217P000300002021-12-03 3:59PM EST2021-12-170.060.050.08+0.02+50.00%1054,085116.41%
SNAP220121P000300002021-12-03 3:33PM EST2022-01-210.320.240.33+0.10+45.45%36527,84479.49%
SNAP220218P000300002021-12-03 2:06PM EST2022-02-180.740.650.75+0.16+27.59%121,70979.00%
SNAP220414P000300002021-12-03 3:56PM EST2022-04-141.101.081.15+0.31+39.24%2321069.29%
SNAP220617P000300002021-12-03 1:14PM EST2022-06-171.731.621.74+0.25+16.89%303,19665.50%
SNAP220715P000300002021-12-02 3:20PM EST2022-07-151.581.731.990.00-123263.67%
SNAP220916P000300002021-12-02 3:10PM EST2022-09-162.002.112.330.00-33460.30%
SNAP230120P000300002021-12-03 3:19PM EST2023-01-203.202.943.10+0.45+16.36%37818,82857.35%
SNAP240119P000300002021-12-03 3:19PM EST2024-01-194.873.357.50-0.20-3.94%57156.14%