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:80.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203C000800002021-11-24 11:14AM EST2021-12-030.010.000.010.00-1200125.00%
SNAP211210C000800002021-11-26 12:46PM EST2021-12-100.020.020.03-0.01-33.33%2273101.56%
SNAP211217C000800002021-11-26 12:26PM EST2021-12-170.080.070.080.00-2411,24493.75%
SNAP211223C000800002021-11-26 10:35AM EST2021-12-230.090.060.14-0.07-43.75%86985.74%
SNAP211231C000800002021-11-26 12:53PM EST2021-12-310.160.120.19+0.02+14.29%82080.37%
SNAP220121C000800002021-11-26 12:59PM EST2022-01-210.260.250.27+0.02+8.33%21213,35669.14%
SNAP220218C000800002021-11-26 12:37PM EST2022-02-180.830.730.83+0.07+9.21%156,44271.19%
SNAP220414C000800002021-11-26 12:19PM EST2022-04-141.251.171.28+0.05+4.17%2292,06662.16%
SNAP220617C000800002021-11-26 12:10PM EST2022-06-172.001.902.06+0.02+1.01%143,32559.40%
SNAP220715C000800002021-11-24 1:14PM EST2022-07-152.162.092.220.00-62057.24%
SNAP220916C000800002021-11-23 2:38PM EST2022-09-162.902.852.970.00-541,23656.34%
SNAP230120C000800002021-11-26 12:30PM EST2023-01-204.204.004.40+0.10+2.44%8217,92254.39%
SNAP240119C000800002021-11-23 9:57AM EST2024-01-197.957.4010.450.00-949656.99%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP211203P000800002021-10-28 9:33AM EST2021-12-0326.7029.8530.650.00-55134.38%
SNAP211210P000800002021-11-19 1:52PM EST2021-12-1028.2229.8030.650.00-11155.66%
SNAP211217P000800002021-11-26 12:53PM EST2021-12-1730.2430.0530.35-0.76-2.45%72,58899.22%
SNAP211223P000800002021-11-19 3:54PM EST2021-12-2328.9229.9030.550.00-77104.10%
SNAP211231P000800002021-11-26 10:43AM EST2021-12-3131.0229.9530.50+5.25+20.37%1387.99%
SNAP220121P000800002021-11-26 10:57AM EST2022-01-2131.1030.1530.70+1.10+3.67%23,96465.14%
SNAP220218P000800002021-11-26 9:57AM EST2022-02-1831.2330.6031.00+0.73+2.39%510865.92%
SNAP220414P000800002021-11-24 11:02AM EST2022-04-1431.6031.1031.400.00-136059.03%
SNAP220617P000800002021-11-24 11:05AM EST2022-06-1732.1531.7532.050.00-344056.23%
SNAP220715P000800002021-11-26 11:57AM EST2022-07-1532.3031.8532.25+32.30-21954.13%
SNAP220916P000800002021-11-23 10:22AM EST2022-09-1632.9032.4032.850.00-2852.54%
SNAP230120P000800002021-11-22 3:28PM EST2023-01-2033.9433.5034.200.00-22,11551.20%
SNAP240119P000800002021-11-08 1:17PM EST2024-01-1933.2236.0039.000.00-17,86451.20%