UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.43-0.28 (-0.49%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP210312C000300002021-03-05 12:44PM EST30.0025.1026.3028.80-4.50-15.20%1046255.47%
SNAP210312C000330002021-03-04 2:12PM EST33.0021.9023.4025.75-1.81-7.63%-1228.91%
SNAP210312C000340002021-03-05 3:26PM EST34.0023.0022.1024.75-3.80-14.18%2-363.38%
SNAP210312C000350002021-03-03 2:22PM EST35.0024.1021.0023.950.00-111173.44%
SNAP210312C000380002021-03-04 2:19PM EST38.0018.7518.8020.150.00---147.66%
SNAP210312C000400002021-02-23 11:33AM EST40.0013.0217.0018.15-6.38-32.89%2122158.20%
SNAP210312C000425002021-03-05 11:11AM EST42.5010.0014.0516.65-13.35-57.17%1843171.09%
SNAP210312C000430002021-03-05 11:10AM EST43.009.4514.4016.25-7.20-43.24%3120205.37%
SNAP210312C000435002021-03-05 11:10AM EST43.509.3013.4014.80-8.30-47.16%618130.86%
SNAP210312C000440002021-03-05 3:45PM EST44.0013.3512.5014.15-9.75-42.21%43180.66%
SNAP210312C000445002021-03-05 11:10AM EST44.508.4012.4014.25-12.95-60.66%310147.85%
SNAP210312C000450002021-03-04 2:23PM EST45.007.4512.5013.30-5.05-40.40%411149.61%
SNAP210312C000455002021-03-05 11:47AM EST45.508.7011.4013.20-16.80-65.88%11135.55%
SNAP210312C000460002021-03-04 10:33AM EST46.007.9510.8012.50-5.05-38.85%1011115.04%
SNAP210312C000465002021-02-24 11:22AM EST46.506.3510.2511.65-18.40-74.34%211072.66%
SNAP210312C000470002021-03-04 9:43AM EST47.0014.1010.5011.250.00-12127.05%
SNAP210312C000480002021-03-02 9:34AM EST48.008.728.7010.45-10.78-55.28%2588.48%
SNAP210312C000485002021-03-05 1:25PM EST48.507.569.159.75-9.64-56.05%770117.38%
SNAP210312C000490002021-03-04 1:29PM EST49.006.208.459.30-2.85-31.49%20107.03%
SNAP210312C000495002021-03-05 12:41PM EST49.506.457.708.75-10.60-62.17%66290.63%
SNAP210312C000500002021-03-05 1:51PM EST50.007.407.758.30-2.20-22.92%16823106.64%
SNAP210312C000505002021-03-05 12:01PM EST50.505.707.307.90-10.25-64.26%356105.76%
SNAP210312C000510002021-03-05 12:17PM EST51.004.956.857.35-6.80-57.87%22850100.39%
SNAP210312C000515002021-03-05 3:40PM EST51.506.456.407.05-1.50-18.87%490-101.47%
SNAP210312C000520002021-03-05 2:37PM EST52.005.655.956.55-0.75-11.72%2382097.07%
SNAP210312C000525002021-03-05 3:15PM EST52.505.505.556.10-7.50-57.69%156694.92%
SNAP210312C000530002021-03-05 3:46PM EST53.005.154.555.65-2.45-32.24%703378.52%
SNAP210312C000535002021-03-05 3:30PM EST53.504.554.755.10-2.26-33.19%44410887.50%
SNAP210312C000540002021-03-05 3:29PM EST54.004.404.354.80-0.30-6.38%497087.60%
SNAP210312C000545002021-03-05 3:49PM EST54.504.003.954.35+0.25+6.67%26511584.13%
SNAP210312C000550002021-03-05 3:57PM EST55.003.853.603.85-0.40-9.41%2,2485580.37%
SNAP210312C000555002021-03-05 3:50PM EST55.503.323.303.50-0.83-20.00%8104179.98%
SNAP210312C000560002021-03-05 3:56PM EST56.003.152.983.15-0.27-7.89%5137178.61%
SNAP210312C000565002021-03-05 3:58PM EST56.502.862.682.82-0.24-7.74%682077.44%
SNAP210312C000570002021-03-05 3:57PM EST57.002.472.372.53-0.63-20.32%2,990076.17%
SNAP210312C000580002021-03-05 3:59PM EST58.001.931.882.05-0.49-20.25%89922775.88%
SNAP210312C000585002021-03-05 3:59PM EST58.501.791.661.80-0.41-18.64%35410775.05%
SNAP210312C000590002021-03-05 3:59PM EST59.001.521.451.59-0.37-19.58%32329774.51%
SNAP210312C000600002021-03-05 3:59PM EST60.001.201.121.25-0.37-23.57%16,9191,41974.61%
SNAP210312C000610002021-03-05 3:59PM EST61.000.920.900.92-0.37-28.68%11,20247274.71%
SNAP210312C000615002021-03-05 3:48PM EST61.500.800.760.86-0.27-25.23%229075.44%
SNAP210312C000620002021-03-05 3:59PM EST62.000.700.670.76-0.24-25.53%13,1541,83575.98%
SNAP210312C000625002021-03-05 3:51PM EST62.500.580.570.67-0.29-33.33%7879275.98%
SNAP210312C000630002021-03-05 3:59PM EST63.000.530.490.60-0.26-32.91%2,51471176.47%
SNAP210312C000635002021-03-05 3:59PM EST63.500.480.440.53-0.17-26.15%119077.25%
SNAP210312C000640002021-03-05 3:57PM EST64.000.410.380.47-0.17-29.31%11989177.73%
SNAP210312C000650002021-03-05 3:59PM EST65.000.330.300.38-0.17-34.00%11,4581,83779.59%
SNAP210312C000660002021-03-05 3:56PM EST66.000.260.230.27-0.10-27.78%448079.69%
SNAP210312C000665002021-03-05 3:01PM EST66.500.220.200.28-0.11-33.33%5529881.93%
SNAP210312C000670002021-03-05 3:58PM EST67.000.220.180.26-0.07-24.14%2231,10683.20%
SNAP210312C000680002021-03-05 3:36PM EST68.000.140.140.20-0.10-41.67%114084.18%
SNAP210312C000690002021-03-05 3:10PM EST69.000.100.110.20-0.07-41.18%16450688.09%
SNAP210312C000700002021-03-05 3:59PM EST70.000.110.090.12-0.04-26.67%7661,78886.72%
SNAP210312C000710002021-03-05 3:46PM EST71.000.080.080.10-0.07-46.67%40976889.06%
SNAP210312C000715002021-03-05 3:24PM EST71.500.070.050.28-0.04-36.36%1480102.34%
SNAP210312C000720002021-03-05 3:38PM EST72.000.050.010.08-0.06-54.55%371,11483.98%
SNAP210312C000725002021-03-05 12:54PM EST72.500.050.050.12-0.06-54.55%85895.31%
SNAP210312C000730002021-03-04 3:38PM EST73.000.060.040.14-0.03-33.33%718198.44%
SNAP210312C000735002021-03-05 3:34PM EST73.500.040.010.12-0.08-66.67%28095.70%
SNAP210312C000740002021-03-05 3:57PM EST74.000.050.030.12-0.01-16.67%13644399.80%
SNAP210312C000750002021-03-05 3:58PM EST75.000.040.030.04-0.04-50.00%921,15892.97%
SNAP210312C000760002021-03-05 3:58PM EST76.000.040.020.08-0.06-60.00%1538102.34%
SNAP210312C000765002021-03-05 1:27PM EST76.500.070.000.20+0.06+600.00%127115.63%
SNAP210312C000770002021-03-05 3:54PM EST77.000.030.000.06-0.02-40.00%1710599.22%
SNAP210312C000780002021-03-05 3:41PM EST78.000.030.000.11-0.02-40.00%1-111.72%
SNAP210312C000790002021-03-04 1:15PM EST79.000.03-0.190.00---141.02%
SNAP210312C000800002021-03-05 3:46PM EST80.000.020.010.06-0.02-50.00%311,308112.50%
SNAP210312C000810002021-03-05 11:16AM EST81.000.01-0.14-0.04-80.00%--141.80%
SNAP210312C000820002021-03-04 11:43AM EST82.000.03-0.190.00---153.91%
SNAP210312C000850002021-03-05 2:37PM EST85.000.030.000.15+0.02+200.00%1242142.97%
SNAP210312C000900002021-03-05 12:43PM EST90.000.010.000.01-0.01-50.00%16192118.75%
SNAP210312C000950002021-03-05 1:56PM EST95.000.010.000.010.00-5455131.25%
SNAP210312C001000002021-03-05 1:56PM EST100.000.010.000.16-0.04-80.00%40192.97%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP210312P000300002021-03-05 1:12PM EST30.000.060.000.05+0.01+20.00%290270206.25%
SNAP210312P000350002021-03-04 10:12AM EST35.000.130.010.09+0.08+160.00%20175.78%
SNAP210312P000370002021-03-03 2:53PM EST37.000.220.040.15+0.17+340.00%--174.22%
SNAP210312P000400002021-03-05 3:42PM EST40.000.110.030.19+0.01+10.00%262206150.78%
SNAP210312P000410002021-03-05 11:38AM EST41.000.420.080.31+0.30+250.00%--157.81%
SNAP210312P000425002021-03-05 3:06PM EST42.500.170.000.37+0.13+325.00%39142.19%
SNAP210312P000430002021-03-05 2:14PM EST43.000.250.000.30+0.09+56.25%230132.03%
SNAP210312P000435002021-03-05 2:14PM EST43.500.280.020.45+0.27+2,700.00%12140.04%
SNAP210312P000440002021-03-05 3:04PM EST44.000.200.130.44-0.05-20.00%180615141.41%
SNAP210312P000445002021-03-05 11:39AM EST44.500.900.080.46+0.74+462.50%411134.77%
SNAP210312P000450002021-03-05 3:57PM EST45.000.190.160.25-0.06-24.00%3,8930122.27%
SNAP210312P000455002021-03-05 3:58PM EST45.500.230.170.26-0.56-70.89%1953119.14%
SNAP210312P000460002021-03-05 10:19AM EST46.000.550.190.57+0.26+89.66%511131.45%
SNAP210312P000465002021-03-05 2:41PM EST46.500.250.200.29-0.08-24.24%1040113.48%
SNAP210312P000470002021-03-05 1:48PM EST47.000.410.170.31+0.06+17.14%7717108.40%
SNAP210312P000475002021-03-05 3:51PM EST47.500.280.200.32-0.10-26.32%285207105.86%
SNAP210312P000480002021-03-05 3:42PM EST48.000.300.260.36-0.10-25.00%4915105.86%
SNAP210312P000485002021-03-05 2:21PM EST48.500.610.290.38+0.19+45.24%893103.32%
SNAP210312P000490002021-03-05 3:51PM EST49.000.330.310.40-0.13-28.26%13911100.20%
SNAP210312P000495002021-03-05 1:23PM EST49.500.370.330.55-0.31-45.59%14727101.66%
SNAP210312P000500002021-03-05 3:58PM EST50.000.410.370.47-0.11-21.15%1,3271,21195.31%
SNAP210312P000505002021-03-05 3:21PM EST50.500.500.420.51-0.15-23.08%3673293.36%
SNAP210312P000510002021-03-05 3:49PM EST51.000.500.420.56-0.18-26.47%84276989.84%
SNAP210312P000515002021-03-05 3:48PM EST51.500.570.500.61-0.20-25.97%1,75915388.57%
SNAP210312P000520002021-03-05 3:58PM EST52.000.590.560.68-0.23-28.05%1,35932786.91%
SNAP210312P000525002021-03-05 3:43PM EST52.500.710.630.74-0.27-27.55%3,1938384.77%
SNAP210312P000530002021-03-05 3:30PM EST53.000.800.730.84-0.20-20.00%77253083.98%
SNAP210312P000535002021-03-05 3:57PM EST53.500.820.800.92-0.23-21.90%1,09925181.64%
SNAP210312P000540002021-03-05 3:46PM EST54.001.020.941.03-0.14-12.07%9,038080.96%
SNAP210312P000545002021-03-05 2:19PM EST54.501.721.041.16+0.38+28.36%1,1875379.39%
SNAP210312P000550002021-03-05 3:35PM EST55.001.201.191.32-0.34-22.08%6,8551,47578.81%
SNAP210312P000555002021-03-05 3:45PM EST55.501.521.341.51-0.15-8.98%80110478.32%
SNAP210312P000560002021-03-05 3:59PM EST56.001.541.481.64-0.21-12.00%86846275.93%
SNAP210312P000565002021-03-05 3:09PM EST56.501.761.691.84-0.26-12.87%9195375.49%
SNAP210312P000570002021-03-05 3:55PM EST57.001.981.902.05-0.22-10.00%14,09113,68274.61%
SNAP210312P000580002021-03-05 3:51PM EST58.002.412.382.55-0.33-12.04%302073.49%
SNAP210312P000585002021-03-05 3:57PM EST58.502.652.642.82-0.34-11.37%81072.66%
SNAP210312P000590002021-03-05 3:56PM EST59.002.952.883.15-0.30-9.23%206071.88%
SNAP210312P000600002021-03-05 3:54PM EST60.003.613.603.80-0.24-6.23%25463172.56%
SNAP210312P000610002021-03-05 3:58PM EST61.004.254.154.65-0.37-8.01%46071.44%
SNAP210312P000615002021-03-05 3:57PM EST61.504.554.355.05-0.55-10.78%710467.58%
SNAP210312P000620002021-03-05 3:57PM EST62.005.144.805.60-1.16-18.41%1820772.07%
SNAP210312P000625002021-03-05 12:21PM EST62.508.555.205.85+3.15+58.33%1133667.77%
SNAP210312P000630002021-03-05 3:37PM EST63.006.365.706.60+0.33+5.47%4020,06878.22%
SNAP210312P000635002021-03-05 2:48PM EST63.507.756.006.70+3.00+63.16%438765.04%
SNAP210312P000640002021-03-05 3:04PM EST64.007.356.407.35-0.26-3.42%7242870.31%
SNAP210312P000650002021-03-05 3:54PM EST65.007.887.308.50-0.14-1.75%3648978.91%
SNAP210312P000660002021-03-05 2:43PM EST66.009.058.409.25+0.55+6.47%2748080.08%
SNAP210312P000665002021-03-04 10:21AM EST66.5010.458.359.90+1.30+14.21%612660.55%
SNAP210312P000670002021-03-05 10:54AM EST67.0014.209.4510.25+4.46+45.79%2020,06088.28%
SNAP210312P000680002021-03-05 2:27PM EST68.0010.7110.3511.20+1.79+20.07%14087.70%
SNAP210312P000690002021-03-04 11:01AM EST69.0014.5410.6512.75+4.55+45.55%4084.96%
SNAP210312P000700002021-03-05 3:55PM EST70.0012.3712.1013.25-1.63-11.64%3420986.72%
SNAP210312P000710002021-03-04 1:50PM EST71.0014.2212.6514.200.00-333137.79%
SNAP210312P000715002021-03-03 10:39AM EST71.5015.9013.5514.50+6.50+69.15%77127.05%
SNAP210312P000720002021-03-03 3:50PM EST72.0017.9014.0015.55+5.36+42.74%10109.57%
SNAP210312P000725002021-03-05 12:16PM EST72.5018.2014.2515.45+5.30+41.09%60128.71%
SNAP210312P000730002021-03-02 2:12PM EST73.008.0514.8516.200.00-34149.90%
SNAP210312P000735002021-03-05 12:16PM EST73.5019.2515.6016.50+12.60+189.47%200138.38%
SNAP210312P000740002021-03-02 3:58PM EST74.0019.2516.0016.85+9.20+91.54%22127.73%
SNAP210312P000750002021-03-05 12:20PM EST75.0020.7516.8018.10+5.59+36.87%1791154.30%
SNAP210312P000760002021-03-02 2:12PM EST76.0010.8017.3519.250.00---170.51%
SNAP210312P000765002021-03-05 12:43PM EST76.5021.4518.3519.45+10.35+93.24%115150.00%
SNAP210312P000770002021-03-02 11:25AM EST77.0011.2518.8020.200.00---172.46%
SNAP210312P000780002021-03-02 2:12PM EST78.0012.7019.8021.650.00---131.64%
SNAP210312P000800002021-03-04 1:06PM EST80.0022.7521.0023.600.00-36214.65%
SNAP210312P000810002021-03-04 12:21PM EST81.0021.8022.2524.950.00---113.28%
SNAP210312P000820002021-03-04 12:10PM EST82.0022.3522.9527.000.00---178.71%
SNAP210312P000830002021-03-03 9:42AM EST83.0019.8523.8027.300.00---269.34%
SNAP210312P000840002021-03-02 11:24AM EST84.0017.8524.8527.850.00---250.39%
SNAP210312P000850002021-02-26 1:55PM EST85.0032.0826.4528.60+11.83+58.42%11240.33%
SNAP210312P000900002021-03-01 2:35PM EST90.0024.5030.6033.650.00-46266.99%
SNAP210312P000910002021-03-02 12:47PM EST91.0025.1032.1535.400.00---191.02%
SNAP210312P000920002021-03-02 9:36AM EST92.0024.1033.3036.100.00---180.86%
SNAP210312P001000002021-03-01 9:36AM EST100.0035.5540.0544.350.00-36352.15%