Singapore markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.70+0.76 (+5.45%)
At close: 04:03PM EDT
14.67 -0.03 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP220701C000040002022-05-31 2:21PM EDT4.0010.5010.6010.750.00--2525.00%
SNAP220701C000080002022-06-24 2:54PM EDT8.006.606.606.75+0.80+13.79%210262.50%
SNAP220701C000085002022-06-16 9:51AM EDT8.504.106.106.250.00--1239.06%
SNAP220701C000090002022-06-21 12:07PM EDT9.004.055.605.800.00-1550.00%
SNAP220701C000100002022-06-24 2:44PM EDT10.004.564.654.75+1.17+34.51%5735150.00%
SNAP220701C000110002022-06-24 3:35PM EDT11.003.633.653.80+0.66+22.22%141188121.88%
SNAP220701C000115002022-06-22 9:35AM EDT11.501.683.203.300.00-342121.88%
SNAP220701C000120002022-06-24 3:47PM EDT12.002.742.712.79+0.64+30.48%62426104.69%
SNAP220701C000125002022-06-24 3:52PM EDT12.502.262.222.33+0.56+32.94%14842696.88%
SNAP220701C000130002022-06-24 3:55PM EDT13.001.791.811.88+0.56+45.53%42081496.88%
SNAP220701C000135002022-06-24 3:57PM EDT13.501.391.401.46+0.45+47.87%4313,65692.19%
SNAP220701C000140002022-06-24 3:59PM EDT14.001.071.051.09+0.42+64.62%6,70211,59690.23%
SNAP220701C000145002022-06-24 3:59PM EDT14.500.770.740.78+0.32+71.11%4,6861,37787.89%
SNAP220701C000150002022-06-24 3:59PM EDT15.000.510.500.53+0.23+82.14%9,3004,14186.13%
SNAP220701C000155002022-06-24 3:59PM EDT15.500.330.320.34+0.15+83.33%1,03666984.77%
SNAP220701C000160002022-06-24 3:59PM EDT16.000.200.200.21+0.08+66.67%9831,21484.38%
SNAP220701C000165002022-06-24 3:51PM EDT16.500.110.120.14+0.03+37.50%45722885.94%
SNAP220701C000170002022-06-24 3:58PM EDT17.000.070.070.08+0.03+75.00%2552,23585.55%
SNAP220701C000175002022-06-24 3:57PM EDT17.500.050.050.06+0.02+66.67%813690.63%
SNAP220701C000180002022-06-24 3:56PM EDT18.000.030.030.04+0.01+50.00%501,10492.97%
SNAP220701C000185002022-06-24 3:59PM EDT18.500.030.020.030.00-643296.88%
SNAP220701C000190002022-06-24 3:57PM EDT19.000.020.010.03+0.01+100.00%5576101.56%
SNAP220701C000200002022-06-24 3:02PM EDT20.000.020.010.02+0.01+100.00%711,452112.50%
SNAP220701C000210002022-06-22 9:35AM EDT21.000.020.000.020.00-10371121.88%
SNAP220701C000220002022-06-24 3:46PM EDT22.000.010.010.020.00-71782140.63%
SNAP220701C000230002022-06-17 3:23PM EDT23.000.010.000.010.00-32303137.50%
SNAP220701C000240002022-06-08 3:03PM EDT24.000.030.000.030.00-17244165.63%
SNAP220701C000250002022-06-17 12:26PM EDT25.000.010.000.020.00-18700168.75%
SNAP220701C000260002022-06-24 9:47AM EDT26.000.010.000.02-0.01-50.00%3397181.25%
SNAP220701C000270002022-06-10 12:23PM EDT27.000.010.000.030.00-177198.44%
SNAP220701C000280002022-06-10 2:39PM EDT28.000.010.000.010.00-6623187.50%
SNAP220701C000290002022-06-23 10:42AM EDT29.000.020.000.020.00-148209.38%
SNAP220701C000300002022-06-24 3:38PM EDT30.000.020.000.030.00-3177228.13%
SNAP220701C000310002022-05-31 1:27PM EDT31.000.010.000.030.00-2024237.50%
SNAP220701C000320002022-05-25 10:09AM EDT32.000.020.000.020.00-8159234.38%
SNAP220701C000330002022-05-24 2:21PM EDT33.000.010.000.000.00-14650.00%
SNAP220701C000340002022-06-23 10:53AM EDT34.000.020.000.000.00-428450.00%
SNAP220701C000350002022-06-24 1:30PM EDT35.000.010.000.02-0.01-50.00%127256.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP220701P000040002022-05-25 10:10AM EDT4.000.060.000.020.00--1418.75%
SNAP220701P000060002022-06-14 2:18PM EDT6.000.020.000.000.00-311550.00%
SNAP220701P000070002022-06-15 9:31AM EDT7.000.050.000.020.00-234243.75%
SNAP220701P000075002022-06-21 11:14AM EDT7.500.010.000.020.00-13225.00%
SNAP220701P000080002022-06-22 3:48PM EDT8.000.020.000.030.00-1,4451,474215.63%
SNAP220701P000085002022-06-23 3:38PM EDT8.500.010.000.010.00-10230175.00%
SNAP220701P000090002022-06-23 12:44PM EDT9.000.020.000.010.00-60413156.25%
SNAP220701P000095002022-06-24 3:01PM EDT9.500.010.000.03-0.02-66.67%589740159.38%
SNAP220701P000100002022-06-24 2:55PM EDT10.000.010.000.02-0.02-66.67%421,841137.50%
SNAP220701P000105002022-06-24 3:59PM EDT10.500.020.020.03-0.04-66.67%801,808139.06%
SNAP220701P000110002022-06-24 3:31PM EDT11.000.030.030.04-0.03-50.00%118843129.69%
SNAP220701P000115002022-06-24 3:53PM EDT11.500.040.040.05-0.06-60.00%28328118.75%
SNAP220701P000120002022-06-24 3:54PM EDT12.000.060.060.07-0.10-62.50%292978110.94%
SNAP220701P000125002022-06-24 3:52PM EDT12.500.100.090.10-0.12-54.55%1611,051103.13%
SNAP220701P000130002022-06-24 3:52PM EDT13.000.170.140.16-0.17-50.00%4,8212,16597.66%
SNAP220701P000135002022-06-24 3:59PM EDT13.500.230.230.25-0.27-54.00%6181,37594.14%
SNAP220701P000140002022-06-24 3:59PM EDT14.000.380.360.38-0.34-47.22%2,30141390.23%
SNAP220701P000145002022-06-24 3:59PM EDT14.500.570.540.57-0.44-43.56%5,6602787.11%
SNAP220701P000150002022-06-24 3:59PM EDT15.000.820.800.84-0.54-39.71%52698186.72%
SNAP220701P000160002022-06-24 3:47PM EDT16.001.511.471.55-0.91-37.60%4853385.16%
SNAP220701P000170002022-06-24 3:59PM EDT17.002.382.332.41-1.17-32.96%623684.38%
SNAP220701P000175002022-06-24 1:31PM EDT17.503.102.802.93-0.70-18.42%6794.53%
SNAP220701P000180002022-06-23 12:34PM EDT18.003.723.303.45-0.64-14.68%843109.38%
SNAP220701P000190002022-06-22 9:35AM EDT19.006.124.254.400.00-173105.47%
SNAP220701P000200002022-06-24 2:54PM EDT20.005.405.255.40-1.10-16.92%222121.88%
SNAP220701P000210002022-06-22 12:36PM EDT21.007.806.256.400.00-126137.50%
SNAP220701P000220002022-06-23 1:58PM EDT22.008.437.257.400.00-8151153.13%
SNAP220701P000230002022-06-23 9:54AM EDT23.009.878.258.400.00-752165.63%
SNAP220701P000240002022-06-22 1:52PM EDT24.0010.719.259.400.00-125178.13%
SNAP220701P000250002022-06-16 10:45AM EDT25.0012.7810.2510.450.00-110212.50%
SNAP220701P000260002022-05-20 12:39PM EDT26.004.4013.5013.700.00-12653.13%
SNAP220701P000270002022-06-09 3:55PM EDT27.0012.9312.2512.400.00-5043212.50%
SNAP220701P000280002022-05-23 9:50AM EDT28.006.0114.6514.800.00-100561.72%
SNAP220701P000290002022-06-13 10:46AM EDT29.0017.0014.2514.400.00-10234.38%
SNAP220701P000300002022-05-24 11:12AM EDT30.0016.6815.8016.350.00-10482.03%
SNAP220701P000310002022-05-16 12:10AM EDT31.007.350.000.000.00--00.00%
SNAP220701P000320002022-06-21 1:30PM EDT32.0018.9717.2517.400.00-13262.50%