SNAP - Snap Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200807C000125002020-07-31 1:54PM EDT12.5010.808.658.800.00-1010297.66%
SNAP200807C000135002020-07-30 12:51PM EDT13.509.207.707.800.00--2269.53%
SNAP200807C000145002020-07-31 9:31AM EDT14.508.306.756.850.00-12249.22%
SNAP200807C000150002020-07-29 11:32AM EDT15.007.956.206.400.00-121231.25%
SNAP200807C000155002020-07-30 1:03PM EDT15.507.155.755.850.00--4214.06%
SNAP200807C000165002020-07-31 2:34PM EDT16.506.404.704.900.00-415180.08%
SNAP200807C000170002020-08-03 9:46AM EDT17.004.154.304.40-1.36-24.68%1716174.22%
SNAP200807C000175002020-07-31 3:20PM EDT17.504.803.753.900.00-33152.34%
SNAP200807C000180002020-08-03 9:58AM EDT18.003.453.353.50-1.35-28.13%223153.13%
SNAP200807C000185002020-08-03 9:30AM EDT18.503.602.762.83-0.40-10.00%111114.65%
SNAP200807C000190002020-07-31 3:24PM EDT19.003.402.362.440.00-4266114.45%
SNAP200807C000195002020-08-03 9:30AM EDT19.502.241.951.99-0.63-21.95%186106.06%
SNAP200807C000200002020-08-03 9:57AM EDT20.001.501.471.56-1.00-40.00%1368192.58%
SNAP200807C000205002020-08-03 9:56AM EDT20.501.081.091.13-1.07-49.77%809982.42%
SNAP200807C000210002020-08-03 9:58AM EDT21.000.860.810.83-0.69-44.52%4789280.47%
SNAP200807C000215002020-08-03 9:58AM EDT21.500.640.620.63-0.59-47.97%69931883.20%
SNAP200807C000220002020-08-03 9:58AM EDT22.000.450.430.45-0.47-51.09%1,78578882.23%
SNAP200807C000225002020-08-03 9:58AM EDT22.500.300.280.29-0.40-57.14%9331,91379.69%
SNAP200807C000230002020-08-03 9:57AM EDT23.000.200.170.18-0.28-58.33%1,62510,02977.34%
SNAP200807C000235002020-08-03 9:58AM EDT23.500.140.130.16-0.22-61.11%1,77415,47583.98%
SNAP200807C000240002020-08-03 9:58AM EDT24.000.110.100.11-0.13-54.17%8447,02886.33%
SNAP200807C000245002020-08-03 9:58AM EDT24.500.070.050.06-0.08-53.33%1312,05782.42%
SNAP200807C000250002020-08-03 9:58AM EDT25.000.050.030.05-0.08-61.54%5355,36085.16%
SNAP200807C000255002020-08-03 9:58AM EDT25.500.040.030.04-0.05-55.56%1052,94490.63%
SNAP200807C000260002020-08-03 9:49AM EDT26.000.020.010.03-0.04-66.67%1793,07989.06%
SNAP200807C000265002020-08-03 9:57AM EDT26.500.020.020.03-0.04-66.67%1455699.22%
SNAP200807C000270002020-08-03 9:49AM EDT27.000.030.010.03-0.02-40.00%683,560103.13%
SNAP200807C000275002020-08-03 9:42AM EDT27.500.020.010.03-0.03-60.00%97724109.38%
SNAP200807C000280002020-07-31 3:53PM EDT28.000.030.000.03-0.02-40.00%41,570109.38%
SNAP200807C000285002020-07-31 3:28PM EDT28.500.030.000.030.00-180175115.63%
SNAP200807C000290002020-08-03 9:55AM EDT29.000.010.000.01-0.01-50.00%18511106.25%
SNAP200807C000295002020-07-31 3:43PM EDT29.500.030.000.030.00-9145128.13%
SNAP200807C000300002020-08-03 9:30AM EDT30.000.010.000.01-0.03-75.00%71,298115.63%
SNAP200807C000305002020-08-03 9:30AM EDT30.500.030.000.030.00-1325137.50%
SNAP200807C000310002020-07-31 1:58PM EDT31.000.050.000.030.00-3433143.75%
SNAP200807C000315002020-07-31 2:55PM EDT31.500.030.000.030.00-219195146.88%
SNAP200807C000320002020-07-31 3:56PM EDT32.000.010.000.03-0.04-80.00%1136153.13%
SNAP200807C000325002020-07-31 3:38PM EDT32.500.020.000.030.00-4884156.25%
SNAP200807C000330002020-07-31 3:37PM EDT33.000.030.000.030.00-27141162.50%
SNAP200807C000340002020-07-31 1:56PM EDT34.000.650.000.030.00-55171.88%
SNAP200807C000350002020-08-03 9:30AM EDT35.000.010.000.01-0.01-50.00%46,358162.50%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200807P000150002020-07-31 3:26PM EDT15.000.020.010.030.00-31360140.63%
SNAP200807P000165002020-07-21 11:04AM EDT16.500.040.010.030.00-1074104.69%
SNAP200807P000170002020-07-31 3:29PM EDT17.000.030.000.030.00-339189.06%
SNAP200807P000175002020-08-03 9:49AM EDT17.500.020.010.03-0.01-33.33%704582.81%
SNAP200807P000180002020-07-31 3:57PM EDT18.000.050.010.030.00-3213671.88%
SNAP200807P000185002020-08-03 9:30AM EDT18.500.080.020.03+0.02+33.33%14664.06%
SNAP200807P000190002020-08-03 9:53AM EDT19.000.070.050.06-0.01-12.50%43230063.28%
SNAP200807P000195002020-08-03 9:58AM EDT19.500.090.080.10-0.01-10.00%34720358.20%
SNAP200807P000200002020-08-03 9:57AM EDT20.000.180.160.17+0.03+20.00%51392555.86%
SNAP200807P000205002020-08-03 9:58AM EDT20.500.300.300.32+0.10+50.00%1951,50656.25%
SNAP200807P000210002020-08-03 9:57AM EDT21.000.500.500.52+0.21+72.41%95473854.88%
SNAP200807P000215002020-08-03 9:54AM EDT21.500.930.760.78+0.52+126.83%20576652.34%
SNAP200807P000220002020-08-03 9:57AM EDT22.001.101.021.05+0.52+89.66%3803,35842.19%
SNAP200807P000225002020-08-03 9:57AM EDT22.501.451.401.43+0.62+74.70%3,2895,9140.00%
SNAP200807P000230002020-08-03 9:47AM EDT23.002.001.821.85+0.88+78.57%1,1072,8550.00%
SNAP200807P000235002020-08-03 9:58AM EDT23.502.282.252.31+0.67+41.61%1171,2770.00%
SNAP200807P000240002020-08-03 9:40AM EDT24.002.802.752.84+0.92+48.94%95030.00%
SNAP200807P000245002020-08-03 9:49AM EDT24.503.503.203.35+1.75+100.00%55630.00%
SNAP200807P000250002020-08-03 9:57AM EDT25.003.703.703.85+0.84+29.37%362130.00%
SNAP200807P000255002020-07-31 10:49AM EDT25.502.804.154.350.00-31150.00%
SNAP200807P000260002020-07-31 11:58AM EDT26.003.314.654.850.00-26590.00%
SNAP200807P000265002020-07-31 11:51AM EDT26.503.655.105.450.00-104387.50%
SNAP200807P000270002020-08-03 9:48AM EDT27.005.955.655.80+1.65+38.37%2730.00%
SNAP200807P000275002020-07-31 10:13AM EDT27.505.006.106.200.00-11230.00%
SNAP200807P000285002020-07-31 3:02PM EDT28.506.157.207.300.00-13310.00%
SNAP200807P000290002020-08-03 9:57AM EDT29.007.657.607.70+0.57+8.05%460.00%
SNAP200807P000295002020-07-30 1:47PM EDT29.506.808.258.350.00-460.00%
SNAP200807P000300002020-07-31 3:06PM EDT30.007.808.658.750.00-270.00%
SNAP200807P000305002020-08-03 9:31AM EDT30.508.759.159.25+1.05+13.64%6190.00%
SNAP200807P000310002020-07-31 9:41AM EDT31.009.909.659.75+1.50+17.86%230.00%
SNAP200807P000315002020-08-03 9:57AM EDT31.5010.1510.1010.25+1.60+18.71%240.00%
SNAP200807P000320002020-07-31 10:12AM EDT32.009.5010.6510.750.00-490.00%
SNAP200807P000325002020-07-29 3:32PM EDT32.509.6511.2011.300.00-150.00%
SNAP200807P000330002020-07-31 3:21PM EDT33.0010.7511.7511.850.00-250.00%
SNAP200807P000350002020-08-03 9:30AM EDT35.0013.5013.6514.10+1.00+8.00%212259.38%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more