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:70.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203C000700002021-11-26 12:29PM EST2021-12-030.040.010.030.00-174,952109.38%
SNAP211210C000700002021-11-26 12:47PM EST2021-12-100.070.060.07-0.01-12.50%146986.72%
SNAP211217C000700002021-11-26 12:57PM EST2021-12-170.140.140.150.00-29710,71779.69%
SNAP211223C000700002021-11-26 11:22AM EST2021-12-230.210.190.25+0.01+5.00%335475.49%
SNAP211231C000700002021-11-26 12:39PM EST2021-12-310.310.270.32+0.05+19.23%525270.12%
SNAP220107C000700002021-11-26 12:17PM EST2022-01-070.430.280.47+0.43-1-67.19%
SNAP220121C000700002021-11-26 12:59PM EST2022-01-210.530.530.55+0.05+10.42%68220,53863.23%
SNAP220218C000700002021-11-26 12:47PM EST2022-02-181.441.351.47+0.13+9.92%929,07267.70%
SNAP220414C000700002021-11-26 12:51PM EST2022-04-142.071.982.16+0.06+2.99%395,62560.03%
SNAP220617C000700002021-11-26 11:53AM EST2022-06-172.972.993.25-0.10-3.26%114,26158.41%
SNAP220715C000700002021-11-26 11:00AM EST2022-07-153.153.203.45-0.20-5.97%22456.25%
SNAP220916C000700002021-11-26 12:51PM EST2022-09-164.054.054.30+0.15+3.85%3017955.24%
SNAP230120C000700002021-11-26 12:40PM EST2023-01-205.705.655.85+0.07+1.24%1025,55354.11%
SNAP240119C000700002021-11-26 12:25PM EST2024-01-1910.0010.0013.00+0.25+2.56%1761859.58%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203P000700002021-11-26 9:45AM EST2021-12-0321.0019.9520.35+0.83+4.12%2240138.67%
SNAP211210P000700002021-11-26 12:51PM EST2021-12-1020.2520.0520.45+0.70+3.58%23168.75%
SNAP211217P000700002021-11-26 12:59PM EST2021-12-1720.3020.2520.40+0.05+0.25%396,77472.85%
SNAP211223P000700002021-11-26 10:30AM EST2021-12-2320.8220.0520.80+0.59+2.92%34273.05%
SNAP211231P000700002021-11-24 11:54AM EST2021-12-3120.1320.1020.850.00-2766.89%
SNAP220107P000700002021-11-26 9:51AM EST2022-01-0721.3620.1021.05+21.36-2-65.63%
SNAP220121P000700002021-11-26 12:56PM EST2022-01-2120.6320.4520.80+0.11+0.54%1569,75958.40%
SNAP220218P000700002021-11-26 12:56PM EST2022-02-1821.4821.2521.60-0.47-2.14%1380864.06%
SNAP220414P000700002021-11-24 1:35PM EST2022-04-1421.7621.9022.250.00-23,22357.50%
SNAP220617P000700002021-11-26 12:15PM EST2022-06-1723.0522.8523.20+0.05+0.22%28,16655.74%
SNAP220916P000700002021-11-19 3:02PM EST2022-09-1622.3723.8024.250.00-32752.82%
SNAP230120P000700002021-11-26 11:33AM EST2023-01-2025.5725.1025.70+0.67+2.69%1023,74251.23%
SNAP240119P000700002021-11-19 1:04PM EST2024-01-1927.0628.0031.000.00-118051.92%