Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.47-1.09 (-2.00%)
At close: 4:01PM EST
Strike:42.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203C00042000 | 2021-11-26 9:55AM EST | 2021-12-03 | 7.50 | 7.75 | 8.10 | -0.80 | -9.64% | 1 | 79 | 89.84% |
| SNAP211210C00042000 | 2021-11-26 11:58AM EST | 2021-12-10 | 7.77 | 7.85 | 8.30 | +7.77 | - | 3 | 2 | 71.97% |
| SNAP211217C00042000 | 2021-11-24 11:44AM EST | 2021-12-17 | 8.60 | 8.15 | 8.40 | +8.60 | - | - | 12 | 67.19% |
| SNAP211231C00042000 | 2021-11-22 11:00AM EST | 2021-12-31 | 7.80 | 8.50 | 8.95 | +7.80 | - | - | 1 | 64.45% |
| SNAP220121C00042000 | 2021-11-26 10:43AM EST | 2022-01-21 | 8.58 | 9.05 | 9.35 | -0.57 | -6.23% | 1 | 1,628 | 59.91% |
| SNAP230120C00042000 | 2021-11-26 10:18AM EST | 2023-01-20 | 14.55 | 14.90 | 15.35 | -0.71 | -4.65% | 2 | 1,681 | 56.04% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203P00042000 | 2021-11-26 12:42PM EST | 2021-12-03 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 288 | 1,964 | 77.34% |
| SNAP211210P00042000 | 2021-11-26 12:57PM EST | 2021-12-10 | 0.23 | 0.22 | 0.30 | +0.23 | - | 36 | 38 | 68.36% |
| SNAP211217P00042000 | 2021-11-26 12:33PM EST | 2021-12-17 | 0.44 | 0.40 | 0.45 | +0.44 | - | 12 | 524 | 63.28% |
| SNAP211223P00042000 | 2021-11-26 10:23AM EST | 2021-12-23 | 0.68 | 0.55 | 0.64 | +0.68 | - | 1 | 6 | 61.82% |
| SNAP211231P00042000 | 2021-11-26 12:35PM EST | 2021-12-31 | 0.75 | 0.74 | 0.83 | +0.75 | - | 4 | 25 | 59.57% |
| SNAP220107P00042000 | 2021-11-26 12:54PM EST | 2022-01-07 | 0.90 | 0.78 | 1.06 | +0.90 | - | 13 | - | 57.62% |
| SNAP220121P00042000 | 2021-11-26 12:54PM EST | 2022-01-21 | 1.30 | 1.27 | 1.34 | +0.06 | +4.84% | 62 | 5,326 | 57.37% |
| SNAP230120P00042000 | 2021-11-24 12:28PM EST | 2023-01-20 | 6.80 | 6.70 | 7.10 | 0.00 | - | 10 | 8,763 | 53.48% |
