SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200717C000030002020-07-09 11:02AM EDT3.0022.4022.3022.75+5.25+30.61%33956.25%
SNAP200717C000040002020-06-22 6:45PM EDT4.0017.1021.3021.750.00-20820.31%
SNAP200717C000050002020-07-10 1:12PM EDT5.0020.4520.3020.75+5.75+39.12%24720.31%
SNAP200717C000060002020-07-08 12:58PM EDT6.0020.2519.3019.75+2.75+15.71%154640.63%
SNAP200717C000070002020-06-30 10:03AM EDT7.0015.9518.3018.75-0.30-1.85%116575.00%
SNAP200717C000080002020-07-09 10:12AM EDT8.0018.1717.3017.70+2.82+18.37%1072492.19%
SNAP200717C000090002020-07-07 10:44AM EDT9.0016.4016.3016.75+2.00+13.89%5327470.31%
SNAP200717C000100002020-07-10 3:44PM EDT10.0015.4915.3015.75+2.29+17.35%31,397426.56%
SNAP200717C000110002020-07-08 3:10PM EDT11.0015.3514.3014.65+2.95+23.79%36,709343.75%
SNAP200717C000120002020-07-10 2:23PM EDT12.0013.1713.3513.75+2.07+18.65%12,401234.38%
SNAP200717C000130002020-07-10 11:16AM EDT13.0012.2512.4512.55+1.80+17.22%32,699212.50%
SNAP200717C000140002020-07-10 11:49AM EDT14.0011.1311.3011.75+1.58+16.54%12,309289.84%
SNAP200717C000150002020-07-10 11:47AM EDT15.0010.2010.2510.75+1.90+22.89%23,073261.33%
SNAP200717C000160002020-07-10 3:44PM EDT16.009.529.309.75+2.21+30.23%95,196234.77%
SNAP200717C000170002020-07-10 3:54PM EDT17.008.438.458.60+2.21+35.53%268,594164.06%
SNAP200717C000175002020-07-09 12:04PM EDT17.508.207.808.25+2.10+34.43%15197.66%
SNAP200717C000180002020-07-10 2:55PM EDT18.007.207.457.75+1.80+33.33%524,228144.53%
SNAP200717C000185002020-07-07 1:25PM EDT18.506.606.957.20+1.61+32.26%912125.00%
SNAP200717C000190002020-07-10 12:28PM EDT19.006.326.456.75+2.02+46.98%145,467125.78%
SNAP200717C000195002020-07-10 1:15PM EDT19.505.905.906.25+1.86+46.04%110107.03%
SNAP200717C000200002020-07-10 3:52PM EDT20.005.455.455.80+2.10+62.69%60340,825114.06%
SNAP200717C000205002020-07-10 9:45AM EDT20.505.054.905.20+1.84+57.32%7612578.13%
SNAP200717C000210002020-07-10 1:35PM EDT21.004.304.504.70+1.68+64.12%6617,31189.45%
SNAP200717C000215002020-07-10 2:56PM EDT21.504.104.004.25+1.91+87.21%48335686.33%
SNAP200717C000220002020-07-10 3:57PM EDT22.003.553.403.65+1.77+99.44%3,2115,41482.03%
SNAP200717C000225002020-07-10 3:17PM EDT22.502.902.903.35+1.26+76.83%1433168.36%
SNAP200717C000230002020-07-10 3:48PM EDT23.002.622.432.76+1.44+122.03%22311,75753.52%
SNAP200717C000235002020-07-10 3:33PM EDT23.502.082.212.32+1.12+116.67%17241,52467.38%
SNAP200717C000240002020-07-10 3:59PM EDT24.001.831.791.91+1.07+140.79%43,18547,85464.45%
SNAP200717C000245002020-07-10 3:45PM EDT24.501.401.461.50+0.81+137.29%2251,20662.89%
SNAP200717C000250002020-07-10 3:59PM EDT25.001.131.141.15+0.67+145.65%3,71513,52261.13%
SNAP200717C000255002020-07-10 3:59PM EDT25.500.880.870.98+0.52+144.44%6,7703,03664.55%
SNAP200717C000260002020-07-10 3:59PM EDT26.000.670.670.70+0.38+131.03%7,8737,51463.28%
SNAP200717C000265002020-07-10 3:59PM EDT26.500.530.510.53+0.31+140.91%2,5293,02964.45%
SNAP200717C000270002020-07-10 3:59PM EDT27.000.390.390.40+0.20+105.26%5,2319,64965.82%
SNAP200717C000275002020-07-10 3:56PM EDT27.500.300.290.37+0.15+100.00%1,6132,42170.31%
SNAP200717C000280002020-07-10 3:58PM EDT28.000.230.230.24+0.11+91.67%2,6575,50369.92%
SNAP200717C000290002020-07-10 3:58PM EDT29.000.160.150.16+0.07+77.78%6024,48575.78%
SNAP200717C000295002020-07-10 3:59PM EDT29.500.140.110.17+0.14+700.00%105080.47%
SNAP200717C000300002020-07-10 3:57PM EDT30.000.120.110.12+0.04+50.00%2,4838,92182.81%
SNAP200717C000305002020-07-10 3:47PM EDT30.500.090.080.10+0.09+450.00%21-84.38%
SNAP200717C000310002020-07-10 3:45PM EDT31.000.080.060.13+0.02+33.33%1033,70491.02%
SNAP200717C000320002020-07-10 3:45PM EDT32.000.060.060.08+0.01+20.00%2760096.09%
SNAP200717C000330002020-07-10 3:45PM EDT33.000.050.000.07+0.01+25.00%1701,31694.53%
SNAP200717C000340002020-07-10 3:46PM EDT34.000.040.020.050.00-65990103.13%
SNAP200717C000350002020-07-10 2:44PM EDT35.000.030.030.04+0.01+50.00%582,054111.72%
SNAP200717C000360002020-07-10 3:07PM EDT36.000.030.010.03+0.03+300.00%41,001110.94%
SNAP200717C000370002020-07-10 1:26PM EDT37.000.030.020.03+0.03+300.00%43629121.88%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200717P000030002020-06-26 1:16PM EDT3.000.010.000.000.00-2506,82950.00%
SNAP200717P000040002020-06-22 6:45PM EDT4.000.010.000.000.00-1086050.00%
SNAP200717P000050002020-07-02 9:50AM EDT5.000.010.000.000.00-11,66850.00%
SNAP200717P000060002020-07-06 9:50AM EDT6.000.020.000.00+0.01+100.00%105,18250.00%
SNAP200717P000070002020-06-30 10:54AM EDT7.000.010.000.00-0.01-50.00%111,26650.00%
SNAP200717P000080002020-07-01 2:44PM EDT8.000.010.000.00-0.01-50.00%506,88550.00%
SNAP200717P000090002020-07-06 3:10PM EDT9.000.010.000.00-0.01-50.00%42,08050.00%
SNAP200717P000100002020-07-02 9:33AM EDT10.000.010.000.01-0.02-66.67%1188,188250.00%
SNAP200717P000110002020-07-10 10:08AM EDT11.000.010.000.00-0.03-75.00%202,11350.00%
SNAP200717P000120002020-07-06 11:15AM EDT12.000.010.000.00-0.02-66.67%1007,70850.00%
SNAP200717P000130002020-07-08 3:25PM EDT13.000.010.000.01-0.03-75.00%14,315181.25%
SNAP200717P000140002020-07-09 3:42PM EDT14.000.010.000.00-0.03-75.00%415,96650.00%
SNAP200717P000150002020-07-10 11:39AM EDT15.000.010.000.01-0.04-80.00%39,426143.75%
SNAP200717P000160002020-07-09 2:02PM EDT16.000.030.000.01-0.04-57.14%113,995131.25%
SNAP200717P000170002020-07-10 3:46PM EDT17.000.010.000.01-0.07-87.50%1679,618112.50%
SNAP200717P000175002020-07-09 12:13PM EDT17.500.020.000.10-0.08-80.00%1074145.31%
SNAP200717P000180002020-07-10 3:48PM EDT18.000.010.000.01-0.10-90.91%1407,42096.88%
SNAP200717P000185002020-07-08 11:48AM EDT18.500.020.000.12-0.10-83.33%142192131.25%
SNAP200717P000190002020-07-10 11:49AM EDT19.000.020.000.00-0.13-86.67%55,21350.00%
SNAP200717P000195002020-07-10 1:59PM EDT19.500.020.000.06-0.18-90.00%3727999.61%
SNAP200717P000200002020-07-10 3:07PM EDT20.000.010.000.02-0.23-95.83%5127,21478.13%
SNAP200717P000205002020-07-10 11:18AM EDT20.500.040.010.00-0.27-87.10%15587465.63%
SNAP200717P000210002020-07-10 3:47PM EDT21.000.030.030.07-0.37-92.50%2,6383,63083.59%
SNAP200717P000215002020-07-10 3:46PM EDT21.500.040.030.05-0.53-92.98%52688271.88%
SNAP200717P000220002020-07-10 3:51PM EDT22.000.060.050.07-0.61-91.04%5314,06869.53%
SNAP200717P000225002020-07-10 3:47PM EDT22.500.090.050.10-0.84-90.32%2791,58164.45%
SNAP200717P000230002020-07-10 3:59PM EDT23.000.140.130.14-0.95-87.16%1,1556,92365.23%
SNAP200717P000235002020-07-10 3:58PM EDT23.500.200.190.23-1.15-85.19%1,1304,30164.65%
SNAP200717P000240002020-07-10 3:59PM EDT24.000.310.290.32-1.33-81.10%9402,62263.09%
SNAP200717P000245002020-07-10 3:58PM EDT24.500.440.340.47-1.54-77.78%1,5841,56059.28%
SNAP200717P000250002020-07-10 3:59PM EDT25.000.640.600.65-1.70-72.65%2,6503,82761.91%
SNAP200717P000255002020-07-10 3:58PM EDT25.500.870.770.88-1.76-66.92%1,1731,02759.57%
SNAP200717P000260002020-07-10 3:47PM EDT26.001.201.121.19-1.75-59.32%8961,25063.28%
SNAP200717P000265002020-07-10 3:43PM EDT26.501.491.451.53-2.11-58.61%16388764.45%
SNAP200717P000270002020-07-10 3:37PM EDT27.001.921.851.90-2.10-52.24%1,06335566.80%
SNAP200717P000275002020-07-10 11:02AM EDT27.502.542.232.33-1.71-40.24%1314368.36%
SNAP200717P000280002020-07-10 3:54PM EDT28.002.742.662.86-1.66-37.73%417575.59%
SNAP200717P000290002020-07-10 1:49PM EDT29.003.903.503.95-1.20-23.53%510588.28%
SNAP200717P000295002020-07-10 10:47AM EDT29.504.334.004.35+4.33+2.35%22189.65%
SNAP200717P000300002020-07-10 2:53PM EDT30.004.904.404.80-7.77-61.33%21985.55%
SNAP200717P000310002020-07-10 12:21PM EDT31.006.055.505.75-7.60-55.68%15102.34%
SNAP200717P000320002020-07-09 10:02AM EDT32.005.756.406.75-3.24-36.04%242104.69%
SNAP200717P000330002020-07-10 2:31PM EDT33.007.907.357.80-3.05-27.85%411115.23%
SNAP200717P000340002020-07-09 12:09PM EDT34.008.308.458.80-2.66-24.27%152135.94%
SNAP200717P000350002020-07-08 12:46PM EDT35.009.059.309.80-6.15-40.46%843128.13%
SNAP200717P000360002020-07-08 3:36PM EDT36.009.8010.5010.80+9.80--11161.33%
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