UK markets open in 4 hours 15 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.91+0.13 (+1.21%)
At close: 04:00PM EDT
10.88 -0.03 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP230331C000030002023-03-29 3:29PM EDT3.007.757.857.950.00-331,287.50%
SNAP230331C000040002023-03-16 12:22PM EDT4.006.856.857.000.00-11875.00%
SNAP230331C000055002023-03-21 10:11AM EDT5.505.555.355.500.00-33612.50%
SNAP230331C000060002023-03-29 9:37AM EDT6.004.854.855.000.00-314550.00%
SNAP230331C000070002023-03-23 10:00AM EDT7.005.003.854.000.00-120418.75%
SNAP230331C000075002023-03-28 10:03AM EDT7.503.653.353.500.00-11362.50%
SNAP230331C000080002023-03-29 2:30PM EDT8.002.742.853.050.00-15365.63%
SNAP230331C000085002023-03-30 11:46AM EDT8.502.282.362.49-0.13-5.39%130256.25%
SNAP230331C000090002023-03-30 3:39PM EDT9.001.901.861.95+0.14+7.95%19272250.00%
SNAP230331C000095002023-03-30 3:48PM EDT9.501.371.361.45+0.15+12.30%20305193.75%
SNAP230331C000100002023-03-30 3:53PM EDT10.000.900.900.98+0.11+13.92%5391,914125.00%
SNAP230331C000105002023-03-30 3:59PM EDT10.500.440.430.47+0.04+10.00%7,4277,24077.34%
SNAP230331C000110002023-03-30 3:59PM EDT11.000.120.110.13-0.02-14.29%17,26120,93670.31%
SNAP230331C000115002023-03-30 3:59PM EDT11.500.020.020.03-0.03-60.00%3,36110,85081.25%
SNAP230331C000120002023-03-30 3:58PM EDT12.000.010.010.02-0.01-50.00%1,46835,335112.50%
SNAP230331C000125002023-03-30 2:40PM EDT12.500.010.000.01-0.01-50.00%47013,352125.00%
SNAP230331C000130002023-03-30 3:18PM EDT13.000.010.000.010.00-1,3158,907150.00%
SNAP230331C000135002023-03-30 12:33PM EDT13.500.010.000.010.00-283,807181.25%
SNAP230331C000140002023-03-30 12:00PM EDT14.000.010.000.010.00-101,211212.50%
SNAP230331C000145002023-03-29 10:29AM EDT14.500.010.000.010.00-2530237.50%
SNAP230331C000150002023-03-30 3:58PM EDT15.000.010.000.010.00-105,492250.00%
SNAP230331C000155002023-03-27 1:18PM EDT15.500.010.000.010.00-336591275.00%
SNAP230331C000160002023-03-30 3:56PM EDT16.000.010.000.010.00-102,686300.00%
SNAP230331C000165002023-03-29 10:32AM EDT16.500.010.000.010.00-5201325.00%
SNAP230331C000170002023-03-24 11:16AM EDT17.000.010.000.010.00-1416337.50%
SNAP230331C000180002023-03-27 3:57PM EDT18.000.010.000.010.00-105504375.00%
SNAP230331C000190002023-03-23 10:34AM EDT19.000.010.000.010.00-8579412.50%
SNAP230331C000200002023-03-28 9:39AM EDT20.000.010.000.010.00-10336450.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP230331P000030002023-03-15 11:36AM EDT3.000.010.000.010.00--2950.00%
SNAP230331P000055002023-03-15 11:11AM EDT5.500.010.000.010.00-1420525.00%
SNAP230331P000060002023-03-29 12:27PM EDT6.000.010.000.010.00-1380475.00%
SNAP230331P000065002023-03-20 11:50AM EDT6.500.010.000.010.00-247399412.50%
SNAP230331P000070002023-03-21 9:30AM EDT7.000.020.000.010.00-140800350.00%
SNAP230331P000075002023-03-29 9:34AM EDT7.500.010.000.010.00-13,089300.00%
SNAP230331P000080002023-03-28 2:37PM EDT8.000.010.000.010.00-3893262.50%
SNAP230331P000085002023-03-28 11:41AM EDT8.500.020.000.010.00-5358212.50%
SNAP230331P000090002023-03-28 3:59PM EDT9.000.010.000.010.00-108998175.00%
SNAP230331P000095002023-03-30 3:29PM EDT9.500.010.000.010.00-1061,403125.00%
SNAP230331P000100002023-03-30 3:51PM EDT10.000.010.000.01-0.01-50.00%3192,65387.50%
SNAP230331P000105002023-03-30 3:58PM EDT10.500.030.030.04-0.07-70.00%2,0315,21573.44%
SNAP230331P000110002023-03-30 3:59PM EDT11.000.200.190.21-0.15-42.86%2,0094,08265.63%
SNAP230331P000115002023-03-30 3:52PM EDT11.500.620.570.66-0.15-19.48%3,2269,92581.25%
SNAP230331P000120002023-03-30 3:22PM EDT12.001.161.041.15-0.03-2.52%2063,53793.75%
SNAP230331P000125002023-03-30 2:59PM EDT12.501.731.521.65-0.02-1.14%55,393204.69%
SNAP230331P000130002023-03-30 11:57AM EDT13.002.262.012.15-0.07-3.00%203604245.31%
SNAP230331P000135002023-03-29 3:01PM EDT13.502.832.522.650.00-310282.81%
SNAP230331P000140002023-03-28 2:55PM EDT14.002.983.003.150.00-118317.19%
SNAP230331P000145002023-03-28 10:31AM EDT14.503.303.503.650.00-43350.00%
SNAP230331P000150002023-03-22 9:40AM EDT15.003.754.004.150.00-10381.25%
SNAP230331P000160002023-03-29 9:39AM EDT16.005.085.005.150.00-24439.06%
SNAP230331P000165002023-03-23 10:02AM EDT16.504.805.505.650.00--2465.63%
SNAP230331P000170002023-03-08 4:33PM EDT17.006.006.006.150.00--1490.63%
SNAP230331P000180002023-03-27 1:52PM EDT18.006.207.007.150.00-33540.63%
SNAP230331P000190002023-03-28 10:16AM EDT19.007.808.008.150.00-10584.38%
SNAP230331P000200002023-02-24 4:30PM EDT20.0010.258.358.600.00-400.00%