Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.76+0.10 (+0.20%)
At close: 1:00PM EST
49.61 -0.15 (-0.30%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:40.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203C00040000 | 2021-11-26 12:38PM EST | 2021-12-03 | 10.20 | 9.75 | 10.15 | -0.60 | -5.56% | 41 | 102 | 113.48% |
| SNAP211210C00040000 | 2021-11-23 2:14PM EST | 2021-12-10 | 10.50 | 9.70 | 10.25 | 0.00 | - | 2 | 11 | 79.30% |
| SNAP211217C00040000 | 2021-11-26 12:53PM EST | 2021-12-17 | 10.04 | 9.95 | 10.20 | +0.14 | +1.41% | 1 | 342 | 70.31% |
| SNAP211223C00040000 | 2021-11-23 10:25AM EST | 2021-12-23 | 9.59 | 10.00 | 10.50 | 0.00 | - | 1 | 6 | 69.73% |
| SNAP211231C00040000 | 2021-11-26 9:32AM EST | 2021-12-31 | 10.20 | 10.15 | 10.55 | -0.15 | -1.45% | 1 | 16 | 64.50% |
| SNAP220121C00040000 | 2021-11-26 12:59PM EST | 2022-01-21 | 10.80 | 10.70 | 10.90 | +0.10 | +0.93% | 3 | 1,771 | 61.57% |
| SNAP220218C00040000 | 2021-11-26 12:47PM EST | 2022-02-18 | 12.08 | 11.70 | 12.00 | +0.28 | +2.37% | 5 | 370 | 67.14% |
| SNAP220414C00040000 | 2021-11-26 9:54AM EST | 2022-04-14 | 12.40 | 12.50 | 12.90 | -0.30 | -2.36% | 1 | 234 | 61.67% |
| SNAP220617C00040000 | 2021-11-26 12:11PM EST | 2022-06-17 | 13.85 | 13.60 | 14.00 | -0.08 | -0.57% | 2 | 371 | 60.72% |
| SNAP220715C00040000 | 2021-11-22 2:34PM EST | 2022-07-15 | 13.05 | 13.95 | 14.25 | +13.05 | - | - | 6 | 59.35% |
| SNAP220916C00040000 | 2021-11-26 11:08AM EST | 2022-09-16 | 14.31 | 14.75 | 15.05 | -0.64 | -4.28% | 2 | 47 | 58.28% |
| SNAP230120C00040000 | 2021-11-26 11:56AM EST | 2023-01-20 | 15.83 | 16.00 | 16.40 | -0.22 | -1.37% | 7 | 6,926 | 56.38% |
| SNAP240119C00040000 | 2021-11-26 10:44AM EST | 2024-01-19 | 19.50 | 18.50 | 20.80 | -0.60 | -2.99% | 3 | 572 | 56.04% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203P00040000 | 2021-11-26 12:38PM EST | 2021-12-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 173 | 1,511 | 84.77% |
| SNAP211210P00040000 | 2021-11-26 11:10AM EST | 2021-12-10 | 0.17 | 0.12 | 0.13 | +0.03 | +21.43% | 8 | 337 | 70.51% |
| SNAP211217P00040000 | 2021-11-26 12:33PM EST | 2021-12-17 | 0.27 | 0.24 | 0.27 | +0.04 | +17.39% | 25 | 2,284 | 66.60% |
| SNAP211223P00040000 | 2021-11-24 11:22AM EST | 2021-12-23 | 0.38 | 0.34 | 0.42 | 0.00 | - | 8 | 247 | 64.84% |
| SNAP211231P00040000 | 2021-11-26 12:39PM EST | 2021-12-31 | 0.51 | 0.50 | 0.55 | +0.03 | +6.25% | 12 | 243 | 62.21% |
| SNAP220107P00040000 | 2021-11-26 12:48PM EST | 2022-01-07 | 0.64 | 0.53 | 0.75 | +0.64 | - | 11 | - | 60.25% |
| SNAP220121P00040000 | 2021-11-26 12:48PM EST | 2022-01-21 | 0.92 | 0.90 | 0.96 | +0.04 | +4.55% | 181 | 16,652 | 59.08% |
| SNAP220218P00040000 | 2021-11-26 11:32AM EST | 2022-02-18 | 2.02 | 1.91 | 2.03 | +0.16 | +8.60% | 33 | 553 | 65.33% |
| SNAP220414P00040000 | 2021-11-26 11:36AM EST | 2022-04-14 | 2.84 | 2.72 | 2.88 | +0.13 | +4.80% | 37 | 6,081 | 60.13% |
| SNAP220617P00040000 | 2021-11-26 11:11AM EST | 2022-06-17 | 4.00 | 3.65 | 3.85 | +0.30 | +8.11% | 4 | 14,647 | 58.20% |
| SNAP220715P00040000 | 2021-11-22 12:26PM EST | 2022-07-15 | 4.10 | 3.90 | 4.10 | 0.00 | - | 2 | 2 | 56.59% |
| SNAP220916P00040000 | 2021-11-26 11:28AM EST | 2022-09-16 | 4.85 | 4.65 | 4.85 | +0.10 | +2.11% | 12 | 1,116 | 55.53% |
| SNAP230120P00040000 | 2021-11-26 12:58PM EST | 2023-01-20 | 6.00 | 5.85 | 6.10 | +0.08 | +1.35% | 659 | 34,993 | 53.67% |
| SNAP240119P00040000 | 2021-11-23 9:44AM EST | 2024-01-19 | 8.90 | 8.55 | 9.50 | 0.00 | - | 1 | 324 | 52.34% |
