Snap Inc. (SNAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-Market:
Strike:60.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211210C00060000 | 2021-12-08 3:58PM EST | 2021-12-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,487 | 2,946 | 50.00% |
| SNAP211217C00060000 | 2021-12-08 3:59PM EST | 2021-12-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22,115 | 24,840 | 25.00% |
| SNAP211223C00060000 | 2021-12-08 3:59PM EST | 2021-12-23 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11,088 | 9,773 | 12.50% |
| SNAP211231C00060000 | 2021-12-08 3:59PM EST | 2021-12-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8,948 | 7,318 | 12.50% |
| SNAP220107C00060000 | 2021-12-08 3:57PM EST | 2022-01-07 | 1.12 | 0.00 | 0.00 | 0.00 | - | 250 | 198 | 12.50% |
| SNAP220121C00060000 | 2021-12-08 3:59PM EST | 2022-01-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6,207 | 24,722 | 6.25% |
| SNAP220218C00060000 | 2021-12-08 3:59PM EST | 2022-02-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,309 | 33,500 | 6.25% |
| SNAP220414C00060000 | 2021-12-08 3:55PM EST | 2022-04-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 243 | 4,841 | 6.25% |
| SNAP220617C00060000 | 2021-12-08 3:50PM EST | 2022-06-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,411 | 9,142 | 3.13% |
| SNAP220715C00060000 | 2021-12-08 3:56PM EST | 2022-07-15 | 6.57 | 0.00 | 0.00 | 0.00 | - | 45 | 357 | 3.13% |
| SNAP220916C00060000 | 2021-12-08 3:05PM EST | 2022-09-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 95 | 380 | 3.13% |
| SNAP230120C00060000 | 2021-12-08 3:47PM EST | 2023-01-20 | 9.57 | 0.00 | 0.00 | 0.00 | - | 341 | 22,671 | 3.13% |
| SNAP240119C00060000 | 2021-12-08 3:44PM EST | 2024-01-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,624 | 1.56% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211210P00060000 | 2021-12-08 3:55PM EST | 2021-12-10 | 6.60 | 0.00 | 0.00 | 0.00 | - | 86 | 135 | 0.00% |
| SNAP211217P00060000 | 2021-12-08 2:52PM EST | 2021-12-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8,815 | 3,114 | 0.00% |
| SNAP211223P00060000 | 2021-12-08 2:34PM EST | 2021-12-23 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8,521 | 8,592 | 0.00% |
| SNAP211231P00060000 | 2021-12-08 1:19PM EST | 2021-12-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| SNAP220107P00060000 | 2021-12-08 2:42PM EST | 2022-01-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 0.00% |
| SNAP220121P00060000 | 2021-12-08 3:56PM EST | 2022-01-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 244 | 15,835 | 0.00% |
| SNAP220218P00060000 | 2021-12-08 2:29PM EST | 2022-02-18 | 9.76 | 0.00 | 0.00 | 0.00 | - | 49 | 2,755 | 0.00% |
| SNAP220414P00060000 | 2021-12-08 2:16PM EST | 2022-04-14 | 10.72 | 0.00 | 0.00 | 0.00 | - | 6 | 6,280 | 0.00% |
| SNAP220617P00060000 | 2021-12-08 3:45PM EST | 2022-06-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13,677 | 0.00% |
| SNAP220715P00060000 | 2021-12-08 11:17AM EST | 2022-07-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| SNAP220916P00060000 | 2021-12-08 10:10AM EST | 2022-09-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 0.00% |
| SNAP230120P00060000 | 2021-12-08 12:56PM EST | 2023-01-20 | 15.16 | 0.00 | 0.00 | 0.00 | - | 46 | 37,328 | 0.00% |
| SNAP240119P00060000 | 2021-12-08 10:31AM EST | 2024-01-19 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,598 | 0.00% |
