Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:30.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211217C00030000 | 2021-12-03 1:25PM EST | 2021-12-17 | 16.50 | 16.75 | 17.15 | -1.35 | -7.56% | 20 | 258 | 135.74% |
| SNAP220121C00030000 | 2021-12-03 3:28PM EST | 2022-01-21 | 16.64 | 17.05 | 17.40 | -1.61 | -8.82% | 60 | 36,066 | 87.70% |
| SNAP220218C00030000 | 2021-12-01 10:52AM EST | 2022-02-18 | 20.99 | 17.40 | 18.20 | 0.00 | - | 4 | 26 | 88.13% |
| SNAP220414C00030000 | 2021-12-03 11:34AM EST | 2022-04-14 | 17.70 | 17.80 | 18.30 | -0.95 | -5.09% | 1 | 148 | 72.17% |
| SNAP220617C00030000 | 2021-11-26 9:50AM EST | 2022-06-17 | 20.40 | 18.35 | 18.95 | 0.00 | - | 3 | 166 | 68.07% |
| SNAP220715C00030000 | 2021-11-22 10:39AM EST | 2022-07-15 | 20.83 | 18.55 | 19.05 | 0.00 | - | - | 4 | 65.60% |
| SNAP220916C00030000 | 2021-12-03 2:17PM EST | 2022-09-16 | 18.75 | 18.90 | 19.60 | -3.40 | -15.35% | 11 | 39 | 62.89% |
| SNAP230120C00030000 | 2021-12-03 12:03PM EST | 2023-01-20 | 19.10 | 19.75 | 20.45 | -0.63 | -3.19% | 6 | 309 | 59.79% |
| SNAP240119C00030000 | 2021-12-03 12:42PM EST | 2024-01-19 | 21.90 | 20.50 | 25.00 | -1.35 | -5.81% | 6 | 156 | 59.19% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211217P00030000 | 2021-12-03 3:59PM EST | 2021-12-17 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 105 | 4,085 | 116.41% |
| SNAP220121P00030000 | 2021-12-03 3:33PM EST | 2022-01-21 | 0.32 | 0.24 | 0.33 | +0.10 | +45.45% | 365 | 27,844 | 79.49% |
| SNAP220218P00030000 | 2021-12-03 2:06PM EST | 2022-02-18 | 0.74 | 0.65 | 0.75 | +0.16 | +27.59% | 12 | 1,709 | 79.00% |
| SNAP220414P00030000 | 2021-12-03 3:56PM EST | 2022-04-14 | 1.10 | 1.08 | 1.15 | +0.31 | +39.24% | 23 | 210 | 69.29% |
| SNAP220617P00030000 | 2021-12-03 1:14PM EST | 2022-06-17 | 1.73 | 1.62 | 1.74 | +0.25 | +16.89% | 30 | 3,196 | 65.50% |
| SNAP220715P00030000 | 2021-12-02 3:20PM EST | 2022-07-15 | 1.58 | 1.73 | 1.99 | 0.00 | - | 1 | 232 | 63.67% |
| SNAP220916P00030000 | 2021-12-02 3:10PM EST | 2022-09-16 | 2.00 | 2.11 | 2.33 | 0.00 | - | 3 | 34 | 60.30% |
| SNAP230120P00030000 | 2021-12-03 3:19PM EST | 2023-01-20 | 3.20 | 2.94 | 3.10 | +0.45 | +16.36% | 378 | 18,828 | 57.35% |
| SNAP240119P00030000 | 2021-12-03 3:19PM EST | 2024-01-19 | 4.87 | 3.35 | 7.50 | -0.20 | -3.94% | 5 | 71 | 56.14% |
