SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200529C000020002020-05-18 12:18PM EDT2.0015.7515.5515.80+15.75--1775.00%
SNAP200529C000070002020-04-22 9:50AM EDT7.008.3010.5510.750.00--0492.19%
SNAP200529C000080002020-05-22 2:04PM EDT8.009.659.559.80+9.65-100287.50%
SNAP200529C000085002020-04-22 12:00PM EDT8.507.759.059.150.00--00.00%
SNAP200529C000095002020-05-22 9:48AM EDT9.508.008.108.20+8.00-10290.63%
SNAP200529C000100002020-05-18 1:28PM EDT10.007.757.557.750.00-23318.75%
SNAP200529C000105002020-04-28 10:56AM EDT10.505.807.107.200.00-45250.00%
SNAP200529C000110002020-05-13 12:45PM EDT11.005.826.606.700.00-136228.13%
SNAP200529C000115002020-05-15 12:20PM EDT11.505.606.106.200.00-34209.38%
SNAP200529C000120002020-05-22 3:41PM EDT12.005.605.605.700.00-131192.19%
SNAP200529C000125002020-05-22 12:38PM EDT12.504.955.105.20-0.55-10.00%1276175.00%
SNAP200529C000130002020-05-22 2:34PM EDT13.004.654.604.70+0.02+0.43%5117156.25%
SNAP200529C000135002020-05-22 11:52AM EDT13.504.004.104.25-0.15-3.61%183106.25%
SNAP200529C000140002020-05-22 2:31PM EDT14.003.633.603.70-0.03-0.82%1558125.00%
SNAP200529C000145002020-05-22 1:45PM EDT14.503.103.103.25-0.05-1.59%12381.25%
SNAP200529C000150002020-05-22 2:22PM EDT15.002.672.642.70+0.02+0.75%64275250.00%
SNAP200529C000155002020-05-22 3:39PM EDT15.502.112.172.22-0.15-6.64%1813375.00%
SNAP200529C000160002020-05-22 3:28PM EDT16.001.601.681.74-0.14-8.05%4124866.41%
SNAP200529C000165002020-05-22 3:55PM EDT16.501.261.221.29-0.06-4.55%4826962.50%
SNAP200529C000170002020-05-22 3:57PM EDT17.000.830.840.89-0.03-3.49%3603,75462.50%
SNAP200529C000175002020-05-22 3:59PM EDT17.500.520.520.54-0.05-8.77%6,6062,30359.77%
SNAP200529C000180002020-05-22 3:59PM EDT18.000.310.290.31-0.05-13.89%11,73415,57359.77%
SNAP200529C000185002020-05-22 3:59PM EDT18.500.150.150.16-0.08-34.78%6,08836,44260.16%
SNAP200529C000190002020-05-22 3:59PM EDT19.000.080.080.09-0.06-42.86%3372,24163.28%
SNAP200529C000195002020-05-22 3:41PM EDT19.500.050.040.05-0.04-44.44%3681,07566.41%
SNAP200529C000200002020-05-22 3:57PM EDT20.000.030.020.03-0.03-50.00%5812,74869.53%
SNAP200529C000210002020-05-22 3:39PM EDT21.000.010.010.02-0.02-66.67%1770082.81%
SNAP200529C000220002020-05-22 10:22AM EDT22.000.020.010.02-0.01-33.33%56350101.56%
SNAP200529C000230002020-05-21 3:11PM EDT23.000.020.000.030.00-46183118.75%
SNAP200529C000240002020-05-21 2:01PM EDT24.000.020.000.030.00-4123134.38%
SNAP200529C000250002020-05-22 3:57PM EDT25.000.010.010.030.00-1038156.25%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200529P000020002020-04-21 2:43PM EDT2.000.020.000.030.00--3875.00%
SNAP200529P000040002020-04-22 11:03AM EDT4.000.050.000.030.00--4600.00%
SNAP200529P000050002020-04-24 10:24AM EDT5.000.010.000.010.00-1174450.00%
SNAP200529P000060002020-04-21 3:48PM EDT6.000.120.000.030.00-835437.50%
SNAP200529P000065002020-04-22 11:03AM EDT6.500.040.000.030.00--8412.50%
SNAP200529P000070002020-04-22 9:38AM EDT7.000.020.000.030.00-138381.25%
SNAP200529P000075002020-04-22 9:30AM EDT7.500.120.000.030.00--5356.25%
SNAP200529P000080002020-04-22 3:59PM EDT8.000.030.000.030.00-127112331.25%
SNAP200529P000085002020-04-24 12:53PM EDT8.500.020.000.030.00-1104306.25%
SNAP200529P000090002020-04-22 3:47PM EDT9.000.090.000.030.00-538284.38%
SNAP200529P000095002020-05-01 1:34PM EDT9.500.010.000.030.00-168262.50%
SNAP200529P000100002020-05-14 11:05AM EDT10.000.010.000.010.00-7466212.50%
SNAP200529P000105002020-05-14 11:22AM EDT10.500.030.000.030.00-51116225.00%
SNAP200529P000110002020-05-18 12:56PM EDT11.000.010.000.030.00-1648206.25%
SNAP200529P000115002020-05-14 10:50AM EDT11.500.020.000.030.00-163187.50%
SNAP200529P000120002020-05-21 2:47PM EDT12.000.010.000.010.00-19755150.00%
SNAP200529P000125002020-05-15 2:09PM EDT12.500.020.000.010.00-12197137.50%
SNAP200529P000130002020-05-22 3:26PM EDT13.000.010.000.040.00-10752146.88%
SNAP200529P000135002020-05-20 1:08PM EDT13.500.020.000.060.00-2611140.63%
SNAP200529P000140002020-05-22 3:55PM EDT14.000.020.010.02+0.01+100.00%121,543110.94%
SNAP200529P000145002020-05-21 1:41PM EDT14.500.020.010.030.00-5234100.00%
SNAP200529P000150002020-05-22 3:32PM EDT15.000.030.010.030.00-191,07385.94%
SNAP200529P000155002020-05-22 3:57PM EDT15.500.030.020.04-0.03-50.00%1111,65177.34%
SNAP200529P000160002020-05-22 3:57PM EDT16.000.050.050.06-0.04-44.44%2371,17571.88%
SNAP200529P000165002020-05-22 3:59PM EDT16.500.100.090.10-0.07-41.18%3762,37564.84%
SNAP200529P000170002020-05-22 3:58PM EDT17.000.190.170.20-0.11-36.67%1,1102,55160.94%
SNAP200529P000175002020-05-22 3:59PM EDT17.500.360.350.37-0.15-29.41%1,0102,77059.77%
SNAP200529P000180002020-05-22 3:54PM EDT18.000.650.620.65-0.15-18.75%3862,01060.55%
SNAP200529P000185002020-05-22 3:52PM EDT18.500.980.981.01-0.14-12.50%4938961.91%
SNAP200529P000190002020-05-22 3:56PM EDT19.001.421.391.44-0.15-9.55%6525863.67%
SNAP200529P000195002020-05-22 12:45PM EDT19.502.061.861.98+0.04+1.98%322779.69%
SNAP200529P000200002020-05-22 12:38PM EDT20.002.552.332.39+0.18+7.59%510171.88%
SNAP200529P000210002020-05-22 2:46PM EDT21.003.303.303.40-0.10-2.94%46387.50%
SNAP200529P000220002020-05-22 12:58PM EDT22.004.454.304.40+0.50+12.66%826106.25%
SNAP200529P000230002020-05-22 1:46PM EDT23.005.405.305.40+0.05+0.93%13123.44%
SNAP200529P000240002020-05-22 12:55PM EDT24.006.506.306.40+0.60+10.17%62140.63%
SNAP200529P000250002020-05-21 9:54AM EDT25.006.907.307.500.00-27190.63%
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