UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.58+0.77 (+5.20%)
At close: 04:00PM EDT
15.68 +0.10 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP220603C000160002022-05-27 3:59PM EDT16.000.430.430.44+0.16+59.26%5,8655,21171.48%
SNAP220603C000195002022-05-27 3:57PM EDT19.500.040.030.04+0.01+33.33%27060192.19%
SNAP220603C000200002022-05-27 3:46PM EDT20.000.020.020.030.00-7741,65594.53%
SNAP220603C000210002022-05-27 3:24PM EDT21.000.020.000.030.00-137551101.56%
SNAP220603C000215002022-05-27 3:27PM EDT21.500.020.000.03+0.01+100.00%32136107.81%
SNAP220603C000220002022-05-27 3:47PM EDT22.000.020.010.020.00-133295114.06%
SNAP220603C000225002022-05-27 3:57PM EDT22.500.020.010.020.00-102962120.31%
SNAP220603C000230002022-05-27 3:37PM EDT23.000.010.000.030.00-10482126.56%
SNAP220603C000235002022-05-27 3:54PM EDT23.500.020.010.02+0.01+100.00%5473131.25%
SNAP220603C000240002022-05-25 3:06PM EDT24.000.010.000.020.00-12631131.25%
SNAP220603C000245002022-05-24 3:46PM EDT24.500.010.000.03-0.01-50.00%1299143.75%
SNAP220603C000250002022-05-27 3:36PM EDT25.000.010.010.02-0.01-50.00%89814148.44%
SNAP220603C000255002022-05-25 3:51PM EDT25.500.020.000.030.00-1983153.13%
SNAP220603C000260002022-05-27 10:33AM EDT26.000.010.000.01-0.02-66.67%3939137.50%
SNAP220603C000265002022-05-25 9:57AM EDT26.500.010.000.030.00-899164.06%
SNAP220603C000270002022-05-26 3:34PM EDT27.000.010.000.010.00-6657150.00%
SNAP220603C000275002022-05-23 12:44PM EDT27.500.010.000.030.00-152173.44%
SNAP220603C000280002022-05-27 1:46PM EDT28.000.010.000.010.00-2536156.25%
SNAP220603C000285002022-05-25 10:34AM EDT28.500.010.000.020.00-1140175.00%
SNAP220603C000290002022-05-27 10:40AM EDT29.000.010.000.010.00-2786162.50%
SNAP220603C000295002022-05-25 11:51AM EDT29.500.010.000.020.00-198181.25%
SNAP220603C000300002022-05-27 10:09AM EDT30.000.020.000.01+0.01+100.00%1437175.00%
SNAP220603C000310002022-05-26 10:19AM EDT31.000.170.000.020.00-1394193.75%
SNAP220603C000320002022-05-24 1:47PM EDT32.000.020.000.020.00-1439200.00%
SNAP220603C000330002022-05-27 12:48PM EDT33.000.010.000.020.00-1166209.38%
SNAP220603C000340002022-05-23 1:16PM EDT34.000.010.000.020.00-1171218.75%
SNAP220603C000350002022-05-25 1:56PM EDT35.000.010.000.010.00-9454206.25%
SNAP220603C000360002022-05-27 10:04AM EDT36.000.010.000.010.00-149212.50%
SNAP220603C000370002022-05-25 2:50PM EDT37.000.010.000.010.00-1169218.75%
SNAP220603C000380002022-05-25 3:03PM EDT38.000.010.010.010.00-1165243.75%
SNAP220603C000390002022-05-25 10:05AM EDT39.000.010.000.010.00-348231.25%
SNAP220603C000400002022-05-25 10:06AM EDT40.000.010.000.010.00-15225237.50%
SNAP220603C000450002022-05-23 1:18PM EDT45.000.010.000.010.00-3143262.50%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP220603P000140002022-05-27 3:59PM EDT14.000.170.160.17-0.22-56.41%3,7607,09683.59%
SNAP220603P000150002022-05-27 3:59PM EDT15.000.410.390.41-0.39-48.75%2,6801,38276.95%
SNAP220603P000160002022-05-27 3:59PM EDT16.000.880.870.90-0.61-40.94%62041275.00%
SNAP220603P000170002022-05-27 3:53PM EDT17.001.631.601.65-0.87-34.80%47687377.34%
SNAP220603P000175002022-05-27 3:28PM EDT17.502.032.012.12-0.83-29.02%2210,06081.25%
SNAP220603P000180002022-05-27 3:22PM EDT18.002.502.442.56-0.80-24.24%31772078.91%
SNAP220603P000190002022-05-27 1:41PM EDT19.003.653.453.55-0.67-15.51%1171499.61%
SNAP220603P000195002022-05-27 3:11PM EDT19.504.123.954.05-0.88-17.60%3435109.38%
SNAP220603P000200002022-05-27 3:08PM EDT20.004.554.404.55-0.68-13.00%8523109.38%
SNAP220603P000205002022-05-26 2:21PM EDT20.505.654.905.000.00-299104.69%
SNAP220603P000210002022-05-26 3:14PM EDT21.006.455.405.550.00-1410125.78%
SNAP220603P000215002022-05-26 10:47AM EDT21.507.205.906.050.00-10185132.81%
SNAP220603P000220002022-05-27 11:27AM EDT22.007.026.406.50-0.32-4.36%1571126.56%
SNAP220603P000225002022-05-25 9:41AM EDT22.508.806.907.050.00-1244147.66%
SNAP220603P000230002022-05-27 10:56AM EDT23.008.037.407.50-0.25-3.02%21688139.84%
SNAP220603P000235002022-05-25 1:45PM EDT23.509.457.908.000.00-2107146.09%
SNAP220603P000240002022-05-27 1:01PM EDT24.008.658.358.50-0.73-7.78%2487118.75%
SNAP220603P000245002022-05-27 11:56AM EDT24.509.338.909.00-1.07-10.29%165157.81%
SNAP220603P000250002022-05-27 9:34AM EDT25.0010.279.409.50-0.03-0.29%6409164.06%
SNAP220603P000255002022-05-20 10:30AM EDT25.502.379.9010.050.00-12185.94%
SNAP220603P000260002022-05-27 12:25PM EDT26.0010.8010.4010.55-2.26-17.30%2332192.19%
SNAP220603P000265002022-05-27 2:54PM EDT26.5011.1410.8511.05-1.31-10.52%525179.69%
SNAP220603P000270002022-05-25 11:05AM EDT27.0012.6711.3511.550.00-2586185.94%
SNAP220603P000275002022-05-25 12:48PM EDT27.5013.6011.8512.050.00-2222190.63%
SNAP220603P000280002022-05-25 12:56PM EDT28.0014.0012.3512.550.00-4571195.31%
SNAP220603P000285002022-05-27 9:38AM EDT28.5013.6512.9013.05+7.68+128.64%111218.75%
SNAP220603P000290002022-05-25 1:12PM EDT29.0014.9513.4013.550.00-3391223.44%
SNAP220603P000300002022-05-24 1:56PM EDT30.0016.8214.4014.500.00-1140214.06%
SNAP220603P000310002022-05-24 1:56PM EDT31.0017.8015.3515.500.00-119181.25%
SNAP220603P000320002022-05-27 10:30AM EDT32.0017.0516.4016.55-0.35-2.01%253251.56%
SNAP220603P000330002022-05-20 11:06AM EDT33.009.6517.3517.550.00-1015239.06%
SNAP220603P000340002022-05-17 2:06PM EDT34.009.7318.3518.600.00-15268.75%
SNAP220603P000350002022-05-26 2:55PM EDT35.0020.2519.4019.500.00-261254.69%
SNAP220603P000360002022-05-02 2:37PM EDT36.007.7520.3520.550.00-110262.50%
SNAP220603P000380002022-05-20 10:59AM EDT38.0014.4922.3522.550.00-20275.00%
SNAP220603P000400002022-05-27 3:04PM EDT40.0024.6324.3524.55-0.62-2.46%44287.50%
SNAP220603P000450002022-05-23 3:37PM EDT45.0022.7029.3029.600.00-10318.75%