Canada markets closed

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
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203C000400002021-11-26 12:38PM EST2021-12-0310.209.7510.15-0.60-5.56%41102113.48%
SNAP211210C000400002021-11-23 2:14PM EST2021-12-1010.509.7010.250.00-21179.30%
SNAP211217C000400002021-11-26 12:53PM EST2021-12-1710.049.9510.20+0.14+1.41%134270.31%
SNAP211223C000400002021-11-23 10:25AM EST2021-12-239.5910.0010.500.00-1669.73%
SNAP211231C000400002021-11-26 9:32AM EST2021-12-3110.2010.1510.55-0.15-1.45%11664.50%
SNAP220121C000400002021-11-26 12:59PM EST2022-01-2110.8010.7010.90+0.10+0.93%31,77161.57%
SNAP220218C000400002021-11-26 12:47PM EST2022-02-1812.0811.7012.00+0.28+2.37%537067.14%
SNAP220414C000400002021-11-26 9:54AM EST2022-04-1412.4012.5012.90-0.30-2.36%123461.67%
SNAP220617C000400002021-11-26 12:11PM EST2022-06-1713.8513.6014.00-0.08-0.57%237160.72%
SNAP220715C000400002021-11-22 2:34PM EST2022-07-1513.0513.9514.25+13.05--659.35%
SNAP220916C000400002021-11-26 11:08AM EST2022-09-1614.3114.7515.05-0.64-4.28%24758.28%
SNAP230120C000400002021-11-26 11:56AM EST2023-01-2015.8316.0016.40-0.22-1.37%76,92656.38%
SNAP240119C000400002021-11-26 10:44AM EST2024-01-1919.5018.5020.80-0.60-2.99%357256.04%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203P000400002021-11-26 12:38PM EST2021-12-030.050.030.05+0.01+25.00%1731,51184.77%
SNAP211210P000400002021-11-26 11:10AM EST2021-12-100.170.120.13+0.03+21.43%833770.51%
SNAP211217P000400002021-11-26 12:33PM EST2021-12-170.270.240.27+0.04+17.39%252,28466.60%
SNAP211223P000400002021-11-24 11:22AM EST2021-12-230.380.340.420.00-824764.84%
SNAP211231P000400002021-11-26 12:39PM EST2021-12-310.510.500.55+0.03+6.25%1224362.21%
SNAP220107P000400002021-11-26 12:48PM EST2022-01-070.640.530.75+0.64-11-60.25%
SNAP220121P000400002021-11-26 12:48PM EST2022-01-210.920.900.96+0.04+4.55%18116,65259.08%
SNAP220218P000400002021-11-26 11:32AM EST2022-02-182.021.912.03+0.16+8.60%3355365.33%
SNAP220414P000400002021-11-26 11:36AM EST2022-04-142.842.722.88+0.13+4.80%376,08160.13%
SNAP220617P000400002021-11-26 11:11AM EST2022-06-174.003.653.85+0.30+8.11%414,64758.20%
SNAP220715P000400002021-11-22 12:26PM EST2022-07-154.103.904.100.00-2256.59%
SNAP220916P000400002021-11-26 11:28AM EST2022-09-164.854.654.85+0.10+2.11%121,11655.53%
SNAP230120P000400002021-11-26 12:58PM EST2023-01-206.005.856.10+0.08+1.35%65934,99353.67%
SNAP240119P000400002021-11-23 9:44AM EST2024-01-198.908.559.500.00-132452.34%