UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.17+4.20 (+10.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201030C000150002020-10-23 9:52AM EDT15.0025.3527.9528.35+1.65+6.96%14102446.88%
SNAP201030C000165002020-10-20 3:10PM EDT16.5012.2526.4526.850.00-3768409.38%
SNAP201030C000170002020-10-23 3:13PM EDT17.0025.6725.9526.35+7.67+42.61%10141397.66%
SNAP201030C000175002020-10-21 1:29PM EDT17.5019.9425.4525.850.00-2101386.72%
SNAP201030C000180002020-10-23 3:56PM EDT18.0025.0024.9525.35+6.90+38.12%2108375.78%
SNAP201030C000185002020-10-20 3:45PM EDT18.5010.0524.4524.850.00-88137364.84%
SNAP201030C000190002020-10-23 11:24AM EDT19.0023.4023.9524.35+13.50+136.36%280354.69%
SNAP201030C000195002020-10-21 10:32AM EDT19.5017.3023.4523.850.00-166344.53%
SNAP201030C000200002020-10-23 11:49AM EDT20.0022.3022.9523.35+3.50+18.62%270334.38%
SNAP201030C000205002020-10-21 11:31AM EDT20.5018.0522.4522.900.00-528200.00%
SNAP201030C000210002020-10-23 3:07PM EDT21.0021.6521.9522.40+5.04+30.34%411193.75%
SNAP201030C000215002020-10-23 3:29PM EDT21.5020.8021.4521.90+5.54+36.30%747193.75%
SNAP201030C000220002020-10-23 12:10PM EDT22.0020.4020.9521.40+3.65+21.79%335187.50%
SNAP201030C000225002020-10-21 2:54PM EDT22.5014.3520.4520.900.00-95181.25%
SNAP201030C000230002020-10-23 12:16PM EDT23.0019.0019.9520.40+3.58+23.22%982175.00%
SNAP201030C000235002020-10-23 2:36PM EDT23.5019.2019.4519.90+4.25+28.43%1561168.75%
SNAP201030C000240002020-10-23 2:22PM EDT24.0018.5418.9519.40+3.63+24.35%22218162.50%
SNAP201030C000245002020-10-23 10:40AM EDT24.5016.9518.4518.90+2.90+20.64%253156.25%
SNAP201030C000250002020-10-23 2:54PM EDT25.0017.5317.9518.40+3.58+25.66%22811150.00%
SNAP201030C000255002020-10-23 3:56PM EDT25.5017.5517.4517.90+4.15+30.97%4499150.00%
SNAP201030C000260002020-10-23 1:01PM EDT26.0016.3516.9517.40+3.42+26.45%121,101143.75%
SNAP201030C000265002020-10-23 11:43AM EDT26.5015.7916.4516.90+3.29+26.32%1514137.50%
SNAP201030C000270002020-10-23 3:51PM EDT27.0015.8815.9516.40+4.08+34.58%571,806131.25%
SNAP201030C000275002020-10-23 2:57PM EDT27.5014.7615.4515.90+3.16+27.24%7868125.00%
SNAP201030C000280002020-10-23 3:59PM EDT28.0015.1914.9515.40+4.16+37.72%2461,651125.00%
SNAP201030C000285002020-10-23 3:52PM EDT28.5014.6414.4514.90+4.37+42.55%166715118.75%
SNAP201030C000290002020-10-23 3:58PM EDT29.0014.1513.9514.40+4.04+39.96%1741,468112.50%
SNAP201030C000295002020-10-23 3:52PM EDT29.5013.6013.4513.90+4.20+44.68%18656109.38%
SNAP201030C000300002020-10-23 3:56PM EDT30.0013.2012.9513.40+4.23+47.16%6163,662106.25%
SNAP201030C000305002020-10-23 3:56PM EDT30.5012.6512.4512.95+4.25+50.60%801,409124.22%
SNAP201030C000310002020-10-23 3:59PM EDT31.0012.1811.9512.30+12.18-51127151.95%
SNAP201030C000315002020-10-23 11:56AM EDT31.5010.6011.4511.90+10.60-73190.63%
SNAP201030C000320002020-10-23 3:56PM EDT32.0011.1110.9511.40+4.06+57.59%2792,45087.50%
SNAP201030C000325002020-10-23 2:03PM EDT32.509.9510.5010.90+9.95-3145103.91%
SNAP201030C000330002020-10-23 3:08PM EDT33.009.709.9510.45+3.70+61.67%10371999.22%
SNAP201030C000335002020-10-23 12:55PM EDT33.509.159.509.80+9.15-4162121.88%
SNAP201030C000340002020-10-23 3:39PM EDT34.008.508.959.45+3.58+72.76%1691,48289.06%
SNAP201030C000345002020-10-23 3:49PM EDT34.508.518.508.95+8.51-161893.36%
SNAP201030C000350002020-10-23 3:59PM EDT35.008.198.058.45+4.02+96.40%5981,28894.53%
SNAP201030C000355002020-10-23 3:45PM EDT35.507.297.507.95+7.29-17148983.20%
SNAP201030C000360002020-10-23 3:59PM EDT36.007.307.007.50+3.90+114.71%7703,41783.98%
SNAP201030C000365002020-10-23 3:52PM EDT36.506.656.607.10+6.65-20686294.14%
SNAP201030C000370002020-10-23 3:59PM EDT37.006.306.106.50+3.70+142.31%7911,90681.64%
SNAP201030C000375002020-10-23 3:56PM EDT37.505.655.606.05+5.65-7041,56879.30%
SNAP201030C000380002020-10-23 3:59PM EDT38.005.405.205.50+5.40-3,3757,15176.37%
SNAP201030C000385002020-10-23 3:59PM EDT38.504.884.705.15+4.88-2,1932,16777.93%
SNAP201030C000390002020-10-23 3:59PM EDT39.004.454.404.70+4.45-5,1563,18581.84%
SNAP201030C000395002020-10-23 3:59PM EDT39.504.124.004.25+4.12-3,04192180.18%
SNAP201030C000400002020-10-23 3:59PM EDT40.003.663.553.70+2.66+266.00%22,4689,18073.05%
SNAP201030C000405002020-10-23 3:59PM EDT40.503.243.153.30+3.24-6,76269471.78%
SNAP201030C000410002020-10-23 3:59PM EDT41.002.992.833.00+2.99-29,9191,52174.41%
SNAP201030C000415002020-10-23 3:59PM EDT41.502.602.492.63+2.60-9,01644973.34%
SNAP201030C000420002020-10-23 3:59PM EDT42.002.312.262.31+2.31-43,7941,32975.00%
SNAP201030C000425002020-10-23 3:59PM EDT42.501.981.932.00+1.98-35,9621,84073.44%
SNAP201030C000430002020-10-23 3:59PM EDT43.001.761.761.77+1.76-35,1031,19076.17%
SNAP201030C000435002020-10-23 3:59PM EDT43.501.531.531.55+1.53-16,76311076.76%
SNAP201030C000440002020-10-23 3:59PM EDT44.001.361.311.36+1.36-9,2596177.15%
SNAP201030C000445002020-10-23 3:59PM EDT44.501.161.141.20+1.16-13,0341578.32%
SNAP201030C000450002020-10-23 3:59PM EDT45.001.011.011.02+1.01-20,4561,94379.10%
SNAP201030C000460002020-10-23 3:59PM EDT46.000.750.760.80+0.75-18,53414981.74%
SNAP201030C000470002020-10-23 3:59PM EDT47.000.600.570.60+0.60-2,03016883.50%
SNAP201030C000480002020-10-23 3:59PM EDT48.000.440.440.45+0.44-2,31025085.74%
SNAP201030C000490002020-10-23 3:59PM EDT49.000.390.350.39+0.39-1,7131490.43%
SNAP201030C000500002020-10-23 3:59PM EDT50.000.300.290.30+0.30-13,6931,08593.36%
SNAP201030C000510002020-10-23 3:59PM EDT51.000.260.240.26+0.26-1,52227297.66%
SNAP201030C000520002020-10-23 3:59PM EDT52.000.210.210.22+0.21-5,017-101.95%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201030P000150002020-10-23 12:05PM EDT15.000.010.000.02-0.02-66.67%1607306.25%
SNAP201030P000165002020-10-20 3:37PM EDT16.500.030.000.010.00-138214262.50%
SNAP201030P000170002020-10-21 12:07PM EDT17.000.010.000.020.00-14112268.75%
SNAP201030P000175002020-10-21 11:04AM EDT17.500.010.000.020.00-1120262.50%
SNAP201030P000180002020-10-21 3:52PM EDT18.000.010.000.010.00-1382237.50%
SNAP201030P000185002020-10-19 3:56PM EDT18.500.050.000.020.00-430246.88%
SNAP201030P000190002020-10-21 12:27PM EDT19.000.010.000.020.00-1554237.50%
SNAP201030P000195002020-10-21 9:30AM EDT19.500.360.000.010.00-10157212.50%
SNAP201030P000200002020-10-22 3:51PM EDT20.000.010.000.010.00-160776212.50%
SNAP201030P000205002020-10-22 9:51AM EDT20.500.010.000.020.00-1654218.75%
SNAP201030P000210002020-10-23 10:25AM EDT21.000.010.000.010.00-21,195193.75%
SNAP201030P000215002020-10-23 12:41PM EDT21.500.010.000.010.00-10157193.75%
SNAP201030P000220002020-10-23 10:25AM EDT22.000.010.000.010.00-41,537187.50%
SNAP201030P000225002020-10-23 9:47AM EDT22.500.010.000.010.00-23344181.25%
SNAP201030P000230002020-10-23 12:32PM EDT23.000.010.000.01-0.02-66.67%171,348175.00%
SNAP201030P000235002020-10-23 1:13PM EDT23.500.010.000.01-0.01-50.00%4192,251168.75%
SNAP201030P000240002020-10-23 3:36PM EDT24.000.010.000.07-0.02-66.67%4584,748203.13%
SNAP201030P000245002020-10-23 3:50PM EDT24.500.010.000.020.00-7271,267168.75%
SNAP201030P000250002020-10-23 3:59PM EDT25.000.010.010.02-0.01-50.00%8501,430171.88%
SNAP201030P000255002020-10-23 3:42PM EDT25.500.010.010.03-0.02-66.67%52890171.88%
SNAP201030P000260002020-10-23 2:58PM EDT26.000.030.020.03-0.01-25.00%281,084170.31%
SNAP201030P000265002020-10-23 2:17PM EDT26.500.030.010.07-0.01-25.00%64790175.00%
SNAP201030P000270002020-10-23 3:24PM EDT27.000.030.020.03+0.01+50.00%85691159.38%
SNAP201030P000275002020-10-23 3:44PM EDT27.500.030.030.050.00-187539163.28%
SNAP201030P000280002020-10-23 3:57PM EDT28.000.030.030.04-0.02-40.00%1651,881154.69%
SNAP201030P000285002020-10-23 3:58PM EDT28.500.040.030.04-0.01-20.00%104937148.44%
SNAP201030P000290002020-10-23 3:34PM EDT29.000.040.030.05-0.02-33.33%71506146.09%
SNAP201030P000295002020-10-23 3:48PM EDT29.500.040.020.05-0.03-42.86%86707137.50%
SNAP201030P000300002020-10-23 3:58PM EDT30.000.050.040.05-0.02-28.57%1,5493,203137.50%
SNAP201030P000305002020-10-23 3:58PM EDT30.500.050.040.06-0.03-37.50%5781,108134.38%
SNAP201030P000310002020-10-23 3:58PM EDT31.000.050.020.06+0.05-164418124.22%
SNAP201030P000315002020-10-23 3:26PM EDT31.500.060.050.06+0.06-56303125.00%
SNAP201030P000320002020-10-23 3:56PM EDT32.000.060.060.07-0.04-40.00%1,8713,425123.05%
SNAP201030P000325002020-10-23 3:13PM EDT32.500.060.010.08+0.06-227493110.94%
SNAP201030P000330002020-10-23 3:59PM EDT33.000.070.060.07-0.07-50.00%8422,265112.11%
SNAP201030P000335002020-10-23 3:58PM EDT33.500.080.070.08+0.08-6001,091109.38%
SNAP201030P000340002020-10-23 3:59PM EDT34.000.090.080.09-0.13-59.09%2,0394,027106.64%
SNAP201030P000345002020-10-23 3:59PM EDT34.500.100.090.10+0.10-473913103.13%
SNAP201030P000350002020-10-23 3:59PM EDT35.000.110.100.11-0.21-65.62%8,76110,98499.61%
SNAP201030P000355002020-10-23 3:59PM EDT35.500.120.110.12+0.12-1,3781,97496.09%
SNAP201030P000360002020-10-23 3:59PM EDT36.000.130.120.13-0.32-71.11%6,0259,11592.19%
SNAP201030P000365002020-10-23 3:58PM EDT36.500.150.090.16+0.15-2,1612,82086.52%
SNAP201030P000370002020-10-23 3:59PM EDT37.000.160.150.18-0.53-76.81%7,7387,11186.33%
SNAP201030P000375002020-10-23 3:59PM EDT37.500.200.190.22+0.20-2,5182,21685.16%
SNAP201030P000380002020-10-23 3:59PM EDT38.000.220.220.23+0.22-13,2306,78981.25%
SNAP201030P000385002020-10-23 3:59PM EDT38.500.280.280.29+0.28-5,6373,06080.66%
SNAP201030P000390002020-10-23 3:59PM EDT39.000.340.330.39+0.34-9,0602,08380.27%
SNAP201030P000395002020-10-23 3:59PM EDT39.500.410.390.41+0.41-12,63952776.37%
SNAP201030P000400002020-10-23 3:59PM EDT40.000.480.500.51+0.48-24,9251,20376.17%
SNAP201030P000405002020-10-23 3:59PM EDT40.500.630.610.67+0.63-4,48524776.76%
SNAP201030P000410002020-10-23 3:59PM EDT41.000.760.750.79+0.76-20,02215275.78%
SNAP201030P000415002020-10-23 3:59PM EDT41.500.900.900.96+0.90-5,3668775.39%
SNAP201030P000420002020-10-23 3:59PM EDT42.001.121.111.16+1.12-15,07211075.98%
SNAP201030P000425002020-10-23 3:59PM EDT42.501.341.331.35+1.34-15,19014275.49%
SNAP201030P000430002020-10-23 3:59PM EDT43.001.611.601.61+1.61-4,32025776.66%
SNAP201030P000435002020-10-23 3:59PM EDT43.501.921.741.99+1.92-9931176.47%
SNAP201030P000440002020-10-23 3:59PM EDT44.002.142.062.20+2.14-1,33835575.49%
SNAP201030P000445002020-10-23 3:59PM EDT44.502.512.452.55+2.51-3611078.32%
SNAP201030P000450002020-10-23 3:59PM EDT45.002.862.802.99+2.86-8502181.54%
SNAP201030P000460002020-10-23 3:57PM EDT46.003.603.553.75+3.60-1,3241583.89%
SNAP201030P000470002020-10-23 3:58PM EDT47.004.474.404.55+4.47-551587.01%
SNAP201030P000480002020-10-23 2:07PM EDT48.005.655.105.90+5.65-331100.20%
SNAP201030P000490002020-10-23 3:55PM EDT49.006.306.006.80+6.30-2040104.69%
SNAP201030P000500002020-10-23 3:57PM EDT50.007.207.107.70+7.20-6917114.75%
SNAP201030P000510002020-10-23 12:04PM EDT51.009.107.558.65+9.10-49999.61%
SNAP201030P000520002020-10-23 3:50PM EDT52.009.408.559.50+9.40-23-99.61%