SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200409C000040002020-04-06 10:25AM EDT4.007.620.000.000.00-100.00%
SNAP200409C000045002020-04-06 10:25AM EDT4.507.140.000.000.00-200.00%
SNAP200409C000060002020-04-01 1:06PM EDT6.006.150.000.000.00-1500.00%
SNAP200409C000065002020-03-31 10:12AM EDT6.505.650.000.000.00-100.00%
SNAP200409C000070002020-04-08 11:11AM EDT7.006.200.000.000.00-200.00%
SNAP200409C000080002020-04-06 12:02PM EDT8.003.650.000.000.00-200.00%
SNAP200409C000085002020-04-08 11:17AM EDT8.504.540.000.000.00-700.00%
SNAP200409C000090002020-04-08 10:00AM EDT9.003.750.000.000.00-100.00%
SNAP200409C000095002020-04-08 1:49PM EDT9.503.650.000.000.00-200.00%
SNAP200409C000100002020-04-08 3:30PM EDT10.003.200.000.000.00-1300.00%
SNAP200409C000105002020-04-08 2:44PM EDT10.502.770.000.000.00-4700.00%
SNAP200409C000110002020-04-08 3:21PM EDT11.002.260.000.000.00-34400.00%
SNAP200409C000115002020-04-08 3:57PM EDT11.501.720.000.000.00-15800.00%
SNAP200409C000120002020-04-08 3:59PM EDT12.001.210.000.000.00-1,15500.00%
SNAP200409C000125002020-04-08 3:59PM EDT12.500.780.000.000.00-1,72200.00%
SNAP200409C000130002020-04-08 3:59PM EDT13.000.400.000.000.00-6,53900.00%
SNAP200409C000135002020-04-08 3:59PM EDT13.500.150.000.000.00-3,692012.50%
SNAP200409C000140002020-04-08 3:59PM EDT14.000.050.000.000.00-1,573025.00%
SNAP200409C000145002020-04-08 3:42PM EDT14.500.030.000.000.00-3,012050.00%
SNAP200409C000150002020-04-08 2:53PM EDT15.000.010.000.000.00-136050.00%
SNAP200409C000155002020-04-08 3:25PM EDT15.500.010.000.000.00-108050.00%
SNAP200409C000160002020-04-08 1:39PM EDT16.000.010.000.000.00-5050.00%
SNAP200409C000165002020-04-08 1:56PM EDT16.500.010.000.000.00-47050.00%
SNAP200409C000170002020-04-08 2:22PM EDT17.000.010.000.000.00-85050.00%
SNAP200409C000175002020-04-08 1:58PM EDT17.500.010.000.000.00-1050.00%
SNAP200409C000180002020-03-27 3:19PM EDT18.000.040.000.000.00-2050.00%
SNAP200409C000185002020-03-30 3:22PM EDT18.500.020.000.000.00-24050.00%
SNAP200409C000190002020-03-30 9:30AM EDT19.000.010.000.200.00-28450.00%
SNAP200409C000195002020-03-23 11:06AM EDT19.500.030.000.000.00-2050.00%
SNAP200409C000200002020-03-19 3:57PM EDT20.000.110.000.000.00-1050.00%
SNAP200409C000230002020-04-07 12:30PM EDT23.000.010.000.000.00-7050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200409P000030002020-03-20 6:06PM EDT3.000.07-0.000.00--050.00%
SNAP200409P000040002020-03-23 1:01PM EDT4.000.020.000.000.00-71050.00%
SNAP200409P000045002020-03-19 2:45PM EDT4.500.060.000.000.00-10050.00%
SNAP200409P000050002020-03-26 2:35PM EDT5.000.010.000.000.00-53050.00%
SNAP200409P000055002020-03-26 2:11PM EDT5.500.030.000.000.00-1050.00%
SNAP200409P000060002020-04-01 3:04PM EDT6.000.010.000.000.00-6050.00%
SNAP200409P000065002020-04-03 3:27PM EDT6.500.010.000.000.00-1050.00%
SNAP200409P000070002020-04-07 1:35PM EDT7.000.010.000.000.00-1050.00%
SNAP200409P000080002020-04-08 1:56PM EDT8.000.010.000.000.00-20050.00%
SNAP200409P000085002020-04-06 2:32PM EDT8.500.010.000.000.00-63050.00%
SNAP200409P000090002020-04-08 1:56PM EDT9.000.020.000.000.00-30050.00%
SNAP200409P000095002020-04-08 1:42PM EDT9.500.010.000.000.00-22050.00%
SNAP200409P000100002020-04-08 3:52PM EDT10.000.010.000.000.00-12050.00%
SNAP200409P000105002020-04-08 3:52PM EDT10.500.020.000.000.00-341050.00%
SNAP200409P000110002020-04-08 3:17PM EDT11.000.010.000.000.00-218050.00%
SNAP200409P000115002020-04-08 3:57PM EDT11.500.010.000.000.00-1,295050.00%
SNAP200409P000120002020-04-08 3:59PM EDT12.000.030.000.000.00-3,485050.00%
SNAP200409P000125002020-04-08 3:59PM EDT12.500.080.000.000.00-8,783025.00%
SNAP200409P000130002020-04-08 3:59PM EDT13.000.200.000.000.00-10,327012.50%
SNAP200409P000135002020-04-08 3:58PM EDT13.500.490.000.000.00-1,68200.00%
SNAP200409P000140002020-04-08 3:59PM EDT14.000.870.000.000.00-15100.00%
SNAP200409P000145002020-04-08 3:35PM EDT14.501.270.000.000.00-4100.00%
SNAP200409P000150002020-04-08 3:59PM EDT15.001.820.000.000.00-2000.00%
SNAP200409P000155002020-04-08 1:59PM EDT15.502.350.000.000.00-7360.00%
SNAP200409P000160002020-04-08 3:52PM EDT16.002.730.000.000.00-500.00%
SNAP200409P000165002020-04-03 12:56PM EDT16.505.550.000.000.00-1000.00%
SNAP200409P000170002020-03-27 2:49PM EDT17.004.930.000.000.00-100.00%
SNAP200409P000175002020-04-07 12:59PM EDT17.505.200.000.000.00-11600.00%
SNAP200409P000180002020-04-06 10:58AM EDT18.006.500.000.000.00-100.00%
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