Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-Market:
Strike:50.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211210C00050000 | 2021-12-08 3:59PM EST | 2021-12-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,184 | 4,599 | 0.00% |
| SNAP211217C00050000 | 2021-12-08 3:56PM EST | 2021-12-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,825 | 5,600 | 0.00% |
| SNAP211223C00050000 | 2021-12-08 3:55PM EST | 2021-12-23 | 4.45 | 0.00 | 0.00 | 0.00 | - | 646 | 982 | 0.00% |
| SNAP211231C00050000 | 2021-12-08 3:59PM EST | 2021-12-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 135 | 461 | 0.00% |
| SNAP220107C00050000 | 2021-12-08 2:56PM EST | 2022-01-07 | 5.62 | 0.00 | 0.00 | 0.00 | - | 24 | 256 | 0.00% |
| SNAP220114C00050000 | 2021-12-08 3:50PM EST | 2022-01-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 0.00% |
| SNAP220121C00050000 | 2021-12-08 3:59PM EST | 2022-01-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2,036 | 18,602 | 0.00% |
| SNAP220218C00050000 | 2021-12-08 3:53PM EST | 2022-02-18 | 7.76 | 0.00 | 0.00 | 0.00 | - | 479 | 6,195 | 0.00% |
| SNAP220414C00050000 | 2021-12-08 3:58PM EST | 2022-04-14 | 8.85 | 0.00 | 0.00 | 0.00 | - | 206 | 1,715 | 0.00% |
| SNAP220617C00050000 | 2021-12-08 3:41PM EST | 2022-06-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 64 | 2,782 | 0.00% |
| SNAP220715C00050000 | 2021-12-08 3:56PM EST | 2022-07-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| SNAP220916C00050000 | 2021-12-08 11:35AM EST | 2022-09-16 | 12.43 | 0.00 | 0.00 | 0.00 | - | 21 | 213 | 0.00% |
| SNAP230120C00050000 | 2021-12-08 3:57PM EST | 2023-01-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 137 | 26,669 | 0.00% |
| SNAP240119C00050000 | 2021-12-08 3:09PM EST | 2024-01-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 22 | 877 | 0.00% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211210P00050000 | 2021-12-08 3:59PM EST | 2021-12-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,439 | 3,892 | 25.00% |
| SNAP211217P00050000 | 2021-12-08 3:59PM EST | 2021-12-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,564 | 27,809 | 12.50% |
| SNAP211223P00050000 | 2021-12-08 3:57PM EST | 2021-12-23 | 0.97 | 0.00 | 0.00 | 0.00 | - | 375 | 579 | 6.25% |
| SNAP211231P00050000 | 2021-12-08 3:56PM EST | 2021-12-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 191 | 501 | 6.25% |
| SNAP220107P00050000 | 2021-12-08 2:17PM EST | 2022-01-07 | 1.56 | 0.00 | 0.00 | 0.00 | - | 37 | 124 | 6.25% |
| SNAP220114P00050000 | 2021-12-08 3:34PM EST | 2022-01-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 55 | 158 | 6.25% |
| SNAP220121P00050000 | 2021-12-08 3:59PM EST | 2022-01-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2,215 | 33,987 | 6.25% |
| SNAP220218P00050000 | 2021-12-08 3:48PM EST | 2022-02-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 580 | 9,438 | 3.13% |
| SNAP220414P00050000 | 2021-12-08 2:30PM EST | 2022-04-14 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 15,258 | 3.13% |
| SNAP220617P00050000 | 2021-12-08 3:45PM EST | 2022-06-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 135 | 19,987 | 3.13% |
| SNAP220715P00050000 | 2021-12-08 10:37AM EST | 2022-07-15 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| SNAP220916P00050000 | 2021-12-08 2:36PM EST | 2022-09-16 | 7.88 | 0.00 | 0.00 | 0.00 | - | 146 | 7,749 | 1.56% |
| SNAP230120P00050000 | 2021-12-08 12:38PM EST | 2023-01-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 29,655 | 1.56% |
| SNAP240119P00050000 | 2021-12-03 2:24PM EST | 2024-01-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,521 | 1.56% |
