Singapore markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.48+0.03 (+0.26%)
At close: 04:00PM EDT
11.46 -0.02 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP240405C000060002024-03-19 3:14PM EDT6.005.045.405.600.00-37215.63%
SNAP240405C000070002024-03-14 10:34AM EDT7.004.554.454.550.00-510168.75%
SNAP240405C000080002024-03-25 10:20AM EDT8.003.453.453.550.00-66128.13%
SNAP240405C000085002024-03-26 10:12AM EDT8.503.102.763.050.00-15141.41%
SNAP240405C000090002024-03-26 11:59AM EDT9.002.442.422.54-0.16-6.15%113950.00%
SNAP240405C000095002024-03-28 12:46PM EDT9.502.061.932.03+0.14+7.29%114690.63%
SNAP240405C000100002024-03-28 2:38PM EDT10.001.571.431.55+0.17+12.14%128750.00%
SNAP240405C000105002024-03-28 3:51PM EDT10.501.000.931.05+0.03+3.09%10825557.03%
SNAP240405C000110002024-03-28 3:59PM EDT11.000.580.570.60+0.04+7.41%2311,05745.31%
SNAP240405C000115002024-03-28 3:59PM EDT11.500.260.250.270.00-1,8742,41241.21%
SNAP240405C000120002024-03-28 3:59PM EDT12.000.100.100.110.00-2,3376,40443.36%
SNAP240405C000125002024-03-28 3:54PM EDT12.500.050.040.05+0.01+25.00%5464,54248.44%
SNAP240405C000130002024-03-28 3:46PM EDT13.000.030.020.03+0.01+50.00%3042,80653.91%
SNAP240405C000135002024-03-28 1:18PM EDT13.500.020.000.020.00-1330556.25%
SNAP240405C000140002024-03-28 3:44PM EDT14.000.020.010.020.00-3241270.31%
SNAP240405C000145002024-03-26 2:18PM EDT14.500.010.000.020.00-16275.00%
SNAP240405C000150002024-03-18 9:56AM EDT15.000.030.000.020.00-1029284.38%
SNAP240405C000155002024-03-18 2:17PM EDT15.500.030.000.020.00-7818093.75%
SNAP240405C000160002024-03-15 12:03PM EDT16.000.030.000.010.00-124093.75%
SNAP240405C000165002024-03-28 11:22AM EDT16.500.010.000.02-0.01-50.00%736109.38%
SNAP240405C000170002024-03-19 2:19PM EDT17.000.010.000.010.00-5200106.25%
SNAP240405C000175002024-03-12 1:21PM EDT17.500.030.000.370.00--100212.50%
SNAP240405C000180002024-03-11 1:28PM EDT18.000.040.000.370.00-4021222.27%
SNAP240405C000190002024-03-08 3:57PM EDT19.000.090.000.370.00-11240.63%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP240405P000065002024-02-26 10:30AM EDT6.500.060.000.370.00-11303.13%
SNAP240405P000070002024-03-18 9:30AM EDT7.000.020.000.010.00--1137.50%
SNAP240405P000085002024-02-27 10:52AM EDT8.500.070.000.010.00-430587.50%
SNAP240405P000090002024-03-25 2:57PM EDT9.000.010.000.010.00-2016375.00%
SNAP240405P000095002024-03-28 9:30AM EDT9.500.010.000.010.00-19059.38%
SNAP240405P000100002024-03-28 12:20PM EDT10.000.010.000.02-0.01-50.00%2166050.00%
SNAP240405P000105002024-03-28 3:46PM EDT10.500.020.020.03-0.02-50.00%661,00244.53%
SNAP240405P000110002024-03-28 3:59PM EDT11.000.090.080.09-0.03-25.00%1,5474,28239.84%
SNAP240405P000115002024-03-28 3:57PM EDT11.500.270.260.27-0.04-12.90%2,7584,23738.28%
SNAP240405P000120002024-03-28 3:45PM EDT12.000.590.590.62-0.07-10.61%1,18762741.80%
SNAP240405P000125002024-03-28 3:40PM EDT12.501.011.031.07-0.10-9.01%3832148.44%
SNAP240405P000130002024-03-28 10:46AM EDT13.001.541.441.55-0.08-4.94%415156.25%
SNAP240405P000135002024-03-28 10:56AM EDT13.501.931.942.05-0.21-9.81%11668.75%
SNAP240405P000140002024-03-28 3:46PM EDT14.002.522.482.54-0.06-2.33%11475.00%
SNAP240405P000145002024-03-22 3:44PM EDT14.503.152.973.050.00-1091.41%
SNAP240405P000155002024-03-26 10:37AM EDT15.503.903.954.050.00-44110.94%
SNAP240405P000160002024-03-26 10:37AM EDT16.004.404.454.550.00-11120.31%
SNAP240405P000210002024-03-26 10:37AM EDT21.009.409.4010.000.00-60271.88%