SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200821C000030002020-06-17 11:32AM EDT3.0018.6020.3520.550.00-145354.69%
SNAP200821C000050002020-06-15 3:25PM EDT5.0014.5018.3518.450.00--1250.78%
SNAP200821C000060002020-06-09 3:24PM EDT6.0015.0016.8517.850.00-13208.20%
SNAP200821C000070002020-06-26 10:58AM EDT7.0016.4016.3516.450.00-411197.66%
SNAP200821C000080002020-06-11 2:01PM EDT8.0012.0015.6015.850.00-23226.95%
SNAP200821C000090002020-06-22 6:45PM EDT9.008.8013.9014.350.00--1149.22%
SNAP200821C000100002020-06-22 10:45AM EDT10.0013.3013.4513.600.00-136161.72%
SNAP200821C000110002020-06-15 2:57PM EDT11.009.7612.2012.350.00-1638103.52%
SNAP200821C000120002020-06-30 3:17PM EDT12.0011.4711.2011.400.00-12498.83%
SNAP200821C000130002020-06-26 1:20PM EDT13.009.3010.5010.650.00-562122.46%
SNAP200821C000140002020-06-23 10:49AM EDT14.009.509.309.400.00-113686.13%
SNAP200821C000150002020-06-30 2:02PM EDT15.008.578.358.45-0.18-2.06%125081.84%
SNAP200821C000160002020-06-29 9:39AM EDT16.007.607.407.50-0.65-7.88%169876.56%
SNAP200821C000170002020-07-02 2:35PM EDT17.006.506.456.60-0.60-8.45%671,91272.07%
SNAP200821C000180002020-07-02 1:57PM EDT18.005.795.805.85-0.69-10.65%51,60478.61%
SNAP200821C000190002020-07-02 10:45AM EDT19.004.964.754.85-0.48-8.82%105,77466.11%
SNAP200821C000200002020-07-02 3:50PM EDT20.004.043.954.10-0.46-10.22%95,82664.16%
SNAP200821C000210002020-07-02 2:36PM EDT21.003.313.303.60-0.59-15.13%103,13967.09%
SNAP200821C000220002020-07-02 3:29PM EDT22.002.692.812.90-0.56-17.23%541,94766.50%
SNAP200821C000230002020-07-02 3:57PM EDT23.002.102.102.12-0.45-17.65%3976,94759.28%
SNAP200821C000240002020-07-02 3:55PM EDT24.001.631.751.79-0.40-19.70%91318,65962.06%
SNAP200821C000250002020-07-02 3:53PM EDT25.001.261.371.43-0.35-21.74%1468,20761.87%
SNAP200821C000260002020-07-02 3:52PM EDT26.000.961.031.10-0.28-22.58%1112,88260.74%
SNAP200821C000270002020-07-02 3:23PM EDT27.000.760.750.78-0.22-22.45%8988758.69%
SNAP200821C000280002020-07-02 3:54PM EDT28.000.560.620.64-0.20-26.32%20850660.64%
SNAP200821C000290002020-07-02 3:01PM EDT29.000.450.460.46-0.15-25.00%9087359.86%
SNAP200821C000300002020-07-02 3:57PM EDT30.000.330.350.37-0.13-28.26%934,62860.64%
SNAP200821C000310002020-07-02 3:46PM EDT31.000.260.260.28-0.09-25.71%2081,03660.64%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200821P000030002020-06-22 6:45PM EDT3.000.020.000.040.00--2234.38%
SNAP200821P000050002020-06-26 3:59PM EDT5.000.020.000.000.00-10119750.00%
SNAP200821P000060002020-07-01 12:16PM EDT6.000.010.000.000.00-1036550.00%
SNAP200821P000070002020-07-02 3:01PM EDT7.000.020.000.05-0.01-33.33%253143.75%
SNAP200821P000080002020-06-26 2:54PM EDT8.000.030.000.060.00-1791131.25%
SNAP200821P000090002020-06-25 3:06PM EDT9.000.050.000.050.00-20108114.84%
SNAP200821P000100002020-06-30 1:16PM EDT10.000.060.040.070.00-42,020115.63%
SNAP200821P000110002020-07-02 12:53PM EDT11.000.060.060.00-0.02-25.00%561394.53%
SNAP200821P000120002020-07-02 2:53PM EDT12.000.090.070.09-0.01-10.00%302,10798.83%
SNAP200821P000130002020-07-02 9:34AM EDT13.000.120.100.11-0.02-14.29%354792.58%
SNAP200821P000140002020-07-01 2:24PM EDT14.000.130.130.140.00-147686.72%
SNAP200821P000150002020-07-02 3:12PM EDT15.000.190.180.190.00-2638,03082.42%
SNAP200821P000160002020-07-02 2:58PM EDT16.000.250.230.25+0.03+13.64%521,37077.34%
SNAP200821P000170002020-07-02 3:47PM EDT17.000.320.310.33+0.01+3.23%52,28473.14%
SNAP200821P000180002020-07-02 3:03PM EDT18.000.430.430.440.00-133,43869.73%
SNAP200821P000190002020-07-02 3:54PM EDT19.000.590.600.61+0.04+7.27%1072,36067.29%
SNAP200821P000200002020-07-02 3:43PM EDT20.000.810.810.79+0.04+5.19%934,95964.01%
SNAP200821P000210002020-07-02 3:24PM EDT21.001.081.081.11+0.04+3.85%941,57962.50%
SNAP200821P000220002020-07-02 3:11PM EDT22.001.471.381.40+0.10+7.30%2,26699358.79%
SNAP200821P000230002020-07-02 3:10PM EDT23.001.891.901.92+0.12+6.78%2911,58359.86%
SNAP200821P000240002020-07-02 3:49PM EDT24.002.422.442.46+0.12+5.22%2722,60559.13%
SNAP200821P000250002020-07-02 10:21AM EDT25.003.103.003.15+0.30+10.71%16895658.69%
SNAP200821P000260002020-07-02 2:52PM EDT26.003.753.603.75+0.05+1.35%1134355.27%
SNAP200821P000270002020-07-01 1:55PM EDT27.004.154.354.450.00-107353.52%
SNAP200821P000280002020-07-01 12:46PM EDT28.004.805.105.200.00-193752.15%
SNAP200821P000290002020-07-01 12:45PM EDT29.005.606.156.300.00-13659.18%
SNAP200821P000300002020-07-01 10:26AM EDT30.006.507.057.150.00-105658.59%
SNAP200821P000310002020-07-01 12:59PM EDT31.007.307.807.95-0.10-1.35%3313354.10%
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