SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201016C000030002020-06-22 6:45PM EDT3.0011.0019.9520.300.00-12198.44%
SNAP201016C000040002020-06-17 3:45PM EDT4.0017.7519.0019.350.00-13185.16%
SNAP201016C000060002020-06-09 7:09PM EDT6.0010.3017.7017.850.00-10199.80%
SNAP201016C000070002020-06-22 6:45PM EDT7.006.7515.9016.350.00-1763127.34%
SNAP201016C000080002020-06-19 3:18PM EDT8.0014.3515.3515.500.00-5202125.00%
SNAP201016C000090002020-06-09 7:09PM EDT9.008.1914.7514.850.00-260145.90%
SNAP201016C000100002020-07-02 11:17AM EDT10.0013.5012.9513.45+0.02+0.15%2715103.91%
SNAP201016C000110002020-06-25 3:15PM EDT11.0013.3512.5512.700.00-15293107.52%
SNAP201016C000120002020-07-02 3:30PM EDT12.0011.4011.4511.65+0.28+2.52%111,22791.80%
SNAP201016C000130002020-06-30 1:53PM EDT13.0011.2410.6510.750.00-11,52091.60%
SNAP201016C000150002020-07-02 12:59PM EDT15.008.808.358.60+0.10+1.15%31,71561.23%
SNAP201016C000160002020-07-01 9:30AM EDT16.008.507.657.750.00-41,27765.04%
SNAP201016C000170002020-07-02 3:52PM EDT17.006.816.756.90-0.74-9.80%21,26161.96%
SNAP201016C000180002020-07-02 3:37PM EDT18.006.006.206.35-0.85-12.41%104,31468.21%
SNAP201016C000190002020-07-02 2:06PM EDT19.005.305.355.55-0.62-10.47%269764.11%
SNAP201016C000200002020-07-02 11:51AM EDT20.004.804.704.75-0.25-4.95%126,76961.87%
SNAP201016C000210002020-07-02 3:22PM EDT21.003.853.803.95-0.35-8.33%24136,17655.81%
SNAP201016C000220002020-07-02 3:18PM EDT22.003.253.253.35-0.50-13.33%11,27955.13%
SNAP201016C000230002020-07-02 3:56PM EDT23.002.702.852.91-0.52-16.15%262,29856.45%
SNAP201016C000240002020-07-02 3:33PM EDT24.002.282.272.36-0.42-15.56%781,81753.61%
SNAP201016C000250002020-07-02 3:55PM EDT25.001.861.881.94-0.42-18.42%963,95552.93%
SNAP201016C000260002020-07-02 2:06PM EDT26.001.601.531.59-0.27-14.44%16347152.25%
SNAP201016C000270002020-07-02 3:33PM EDT27.001.271.251.40-0.36-22.09%589553.03%
SNAP201016C000280002020-07-02 10:28AM EDT28.001.140.931.08-0.19-14.29%1857850.93%
SNAP201016C000290002020-07-02 3:37PM EDT29.000.820.760.88-0.24-22.64%2710950.98%
SNAP201016C000300002020-07-02 3:52PM EDT30.000.660.640.70-0.22-25.00%1802,86551.12%
SNAP201016C000310002020-07-02 10:08AM EDT31.000.580.470.58-0.13-18.31%742350.59%
SNAP201016C000350002020-07-02 3:54PM EDT35.000.250.220.31-0.09-26.47%4391,85553.13%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201016P000030002020-06-26 3:08PM EDT3.000.010.000.020.00-596150.00%
SNAP201016P000040002020-06-05 2:43PM EDT4.000.020.000.070.00-116150.00%
SNAP201016P000060002020-07-01 10:51AM EDT6.000.040.020.060.00-2609117.97%
SNAP201016P000080002020-07-02 12:51PM EDT8.000.060.060.07-0.03-33.33%151,422101.17%
SNAP201016P000090002020-07-02 3:58PM EDT9.000.090.000.100.00-1656387.11%
SNAP201016P000100002020-07-02 3:49PM EDT10.000.100.000.11-0.01-9.09%104,08279.30%
SNAP201016P000110002020-07-01 1:31PM EDT11.000.140.120.140.00-877682.81%
SNAP201016P000120002020-07-02 3:18PM EDT12.000.170.100.17-0.01-5.56%455,86574.80%
SNAP201016P000130002020-07-02 1:12PM EDT13.000.220.120.22+0.01+4.76%21,51170.31%
SNAP201016P000140002020-07-01 3:29PM EDT14.000.290.270.290.00-2374970.70%
SNAP201016P000150002020-07-02 12:43PM EDT15.000.360.360.360.00-251,23767.29%
SNAP201016P000170002020-07-02 11:57AM EDT17.000.620.620.65+0.02+3.33%5055763.09%
SNAP201016P000180002020-07-02 2:50PM EDT18.000.820.780.90+0.05+6.49%454561.62%
SNAP201016P000190002020-07-02 2:47PM EDT19.001.061.031.06+0.04+3.92%451,29059.03%
SNAP201016P000200002020-07-02 3:53PM EDT20.001.341.281.33+0.05+3.88%1133,62156.93%
SNAP201016P000210002020-07-02 3:52PM EDT21.001.661.621.71+0.12+7.79%24,36856.06%
SNAP201016P000220002020-07-02 3:36PM EDT22.002.082.032.10+0.12+6.12%242454.83%
SNAP201016P000230002020-07-02 3:06PM EDT23.002.572.552.56+0.20+8.44%5064254.32%
SNAP201016P000240002020-07-02 2:08PM EDT24.003.102.983.05+0.24+8.39%2257152.00%
SNAP201016P000250002020-07-02 12:55PM EDT25.003.603.553.65+0.25+7.46%38,86951.12%
SNAP201016P000260002020-07-02 9:34AM EDT26.003.954.204.25-0.10-2.47%815350.39%
SNAP201016P000270002020-07-01 11:54AM EDT27.004.704.904.950.00-31273149.66%
SNAP201016P000280002020-07-02 2:07PM EDT28.005.855.605.80+0.50+9.35%2486851.32%
SNAP201016P000290002020-07-01 3:27PM EDT29.006.256.406.700.00-33553.52%
SNAP201016P000300002020-07-01 12:14PM EDT30.006.857.257.350.00-3126148.29%
SNAP201016P000310002020-07-01 12:45PM EDT31.007.758.108.300.00-10429250.49%
SNAP201016P000350002020-07-01 12:13PM EDT35.0011.3011.9012.100.00-424850.98%
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