Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.05-1.25 (-2.14%)
At close: 4:06PM EDT

59.72 +2.67 (4.68%)
After hours: 6:51PM EDT

In The Money
Show:ListStraddle
Strike:80.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210423C000800002021-04-22 3:59PM EDT2021-04-230.060.020.10-0.13-68.42%2,0978,003212.50%
SNAP210430C000800002021-04-22 3:59PM EDT2021-04-300.150.060.20-0.18-54.55%1243,103112.89%
SNAP210507C000800002021-04-22 3:53PM EDT2021-05-070.290.200.32-0.18-38.30%4631296.09%
SNAP210514C000800002021-04-22 3:32PM EDT2021-05-140.370.300.43-0.22-37.29%1555985.94%
SNAP210521C000800002021-04-22 3:59PM EDT2021-05-210.450.370.47-0.31-40.79%1,8846,76377.64%
SNAP210528C000800002021-04-22 2:06PM EDT2021-05-280.570.330.78-0.26-31.33%74274.56%
SNAP210618C000800002021-04-22 3:59PM EDT2021-06-180.800.780.79-0.33-29.20%3,2495,99965.01%
SNAP210716C000800002021-04-22 3:47PM EDT2021-07-161.131.021.19-0.33-22.60%471,74458.74%
SNAP211015C000800002021-04-22 2:50PM EDT2021-10-152.762.632.98-0.59-17.61%551,92856.21%
SNAP220121C000800002021-04-22 3:55PM EDT2022-01-214.204.154.30-0.45-9.68%654,63553.59%
SNAP220617C000800002021-04-22 1:10PM EDT2022-06-176.505.956.45-1.00-13.33%616652.03%
SNAP230120C000800002021-04-22 3:48PM EDT2023-01-208.458.108.60-0.55-6.11%4615,43750.50%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210423P000800002021-04-22 3:25PM EDT2021-04-2322.9021.0025.50+2.30+11.17%2013279.69%
SNAP210430P000800002021-04-19 11:51AM EDT2021-04-3021.5021.2024.500.00-210201.56%
SNAP210507P000800002021-04-22 12:46PM EDT2021-05-0721.7522.2023.45+3.65+20.17%72110.64%
SNAP210521P000800002021-04-22 2:44PM EDT2021-05-2122.9022.8023.50+0.75+3.39%146066.80%
SNAP210528P000800002021-04-12 3:03PM EDT2021-05-2819.1421.3025.400.00--169.19%
SNAP210618P000800002021-04-22 11:28AM EDT2021-06-1822.4022.8024.30-1.05-4.48%813460.74%
SNAP210716P000800002021-04-21 9:46AM EDT2021-07-1624.1523.6024.100.00-16155.42%
SNAP211015P000800002021-04-21 1:37PM EDT2021-10-1524.4024.8525.70-0.60-2.40%199952.36%
SNAP220121P000800002021-04-16 10:13AM EDT2022-01-2123.8526.6027.300.00-174952.33%
SNAP220617P000800002021-04-07 10:45AM EDT2022-06-1727.5528.5029.200.00-11650.77%
SNAP230120P000800002021-03-31 2:26PM EDT2023-01-2034.0028.5032.250.00-401,87052.90%