SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200124C000065002020-01-17 10:58AM EST6.5012.7512.4513.15+2.55+25.00%11660.94%
SNAP200124C000100002020-01-09 11:05AM EST10.007.648.859.350.00--10446.88%
SNAP200124C000105002019-12-16 12:14AM EST10.503.887.408.200.00---0.00%
SNAP200124C000115002020-01-03 12:47PM EST11.505.407.307.850.00-11365.63%
SNAP200124C000120002019-12-18 9:51AM EST12.006.057.057.150.00-266232.81%
SNAP200124C000125002019-12-16 12:14AM EST12.502.095.705.800.00--00.00%
SNAP200124C000130002020-01-03 3:20PM EST13.003.896.056.150.00-10186198.44%
SNAP200124C000135002020-01-10 11:19AM EST13.504.055.555.650.00-25211181.25%
SNAP200124C000140002020-01-17 11:02AM EST14.005.105.055.15+0.84+19.72%3541165.63%
SNAP200124C000145002020-01-16 9:45AM EST14.503.904.554.650.00-1744148.44%
SNAP200124C000150002020-01-17 11:59AM EST15.004.094.054.15+0.79+23.94%1770133.59%
SNAP200124C000155002020-01-17 3:48PM EST15.503.603.553.65+0.90+33.33%6211,126118.75%
SNAP200124C000160002020-01-17 3:48PM EST16.003.153.053.15+0.86+37.55%1561,414103.13%
SNAP200124C000165002020-01-17 2:21PM EST16.502.592.602.64+0.88+51.46%12060768.75%
SNAP200124C000170002020-01-17 3:46PM EST17.002.082.112.15+0.76+57.58%4,3934,72564.06%
SNAP200124C000175002020-01-17 3:48PM EST17.501.631.621.66+0.78+91.76%5168,84355.47%
SNAP200124C000180002020-01-17 3:59PM EST18.001.151.151.18+0.65+130.00%2,8345,18052.34%
SNAP200124C000185002020-01-17 3:59PM EST18.500.720.740.75+0.45+166.67%5,6984,73846.88%
SNAP200124C000190002020-01-17 3:59PM EST19.000.420.420.43+0.29+223.08%11,7874,07946.88%
SNAP200124C000195002020-01-17 3:59PM EST19.500.220.220.23+0.15+214.29%10,72077749.02%
SNAP200124C000200002020-01-17 3:59PM EST20.000.120.110.12+0.08+200.00%11,31612,52451.17%
SNAP200124C000205002020-01-17 3:57PM EST20.500.070.060.07+0.02+40.00%2,0081,06755.86%
SNAP200124C000210002020-01-17 3:59PM EST21.000.050.040.04-0.02-28.57%40612260.94%
SNAP200124C000215002020-01-17 2:28PM EST21.500.040.030.04-0.03-42.86%34870.31%
SNAP200124C000220002020-01-17 3:34PM EST22.000.030.020.04-0.01-25.00%5019578.13%
SNAP200124C000225002020-01-17 3:04PM EST22.500.030.000.04-0.02-40.00%215082.81%
SNAP200124C000235002020-01-15 10:53AM EST23.500.030.000.030.00--2295.31%
SNAP200124C000240002020-01-17 3:32PM EST24.000.030.010.02+0.01+50.00%114235103.13%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200124P000110002019-12-16 12:14AM EST11.000.090.000.030.00--0234.38%
SNAP200124P000115002019-12-16 12:14AM EST11.500.120.000.030.00--0218.75%
SNAP200124P000120002019-12-23 10:21AM EST12.000.040.000.030.00-12200.00%
SNAP200124P000125002019-12-26 10:30AM EST12.500.050.000.030.00-546184.38%
SNAP200124P000130002020-01-10 3:52PM EST13.000.010.000.030.00-1497168.75%
SNAP200124P000135002020-01-13 12:52PM EST13.500.030.000.030.00-11,691156.25%
SNAP200124P000140002020-01-17 9:45AM EST14.000.010.000.040.00-1497146.88%
SNAP200124P000145002020-01-09 10:21AM EST14.500.030.000.020.00-16429118.75%
SNAP200124P000150002020-01-13 12:15PM EST15.000.020.000.030.00-51,120112.50%
SNAP200124P000155002020-01-17 12:57PM EST15.500.010.010.01-0.01-50.00%21,62793.75%
SNAP200124P000160002020-01-17 3:43PM EST16.000.020.000.03+0.01+100.00%863387.50%
SNAP200124P000165002020-01-17 2:19PM EST16.500.010.010.02-0.01-50.00%767873.44%
SNAP200124P000170002020-01-17 3:29PM EST17.000.010.020.03-0.03-75.00%3711,60867.19%
SNAP200124P000175002020-01-17 3:48PM EST17.500.030.030.04-0.07-70.00%2383,64557.81%
SNAP200124P000180002020-01-17 3:59PM EST18.000.060.050.06-0.18-75.00%2,1912,40749.61%
SNAP200124P000185002020-01-17 3:59PM EST18.500.140.130.14-0.38-73.08%1,7661,29146.88%
SNAP200124P000190002020-01-17 3:59PM EST19.000.320.300.31-0.57-64.04%4,59412145.51%
SNAP200124P000195002020-01-17 3:58PM EST19.500.600.590.61-0.63-51.22%7524247.66%
SNAP200124P000200002020-01-17 3:59PM EST20.001.000.991.01-0.83-45.36%3503250.39%
SNAP200124P000205002020-01-17 1:09PM EST20.501.511.431.47-0.87-36.55%293154.69%
SNAP200124P000210002020-01-17 1:52PM EST21.001.991.871.97-1.26-38.77%3257.03%
SNAP200124P000215002020-01-17 3:44PM EST21.502.402.402.43-1.00-29.41%13265.63%
SNAP200124P000240002020-01-17 3:42PM EST24.004.904.854.95-1.80-26.87%893196.88%
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