UK markets close in 7 hours 2 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.26+0.97 (+2.19%)
At close: 4:04PM EST

46.00 +0.74 (1.64%)
Before hours: 4:17AM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201127C000200002020-11-23 9:33AM EST20.0027.000.000.000.00-200.00%
SNAP201127C000210002020-11-20 9:45AM EST21.0021.800.000.000.00-1000.00%
SNAP201127C000215002020-11-23 1:47PM EST21.5024.510.000.000.00-28200.00%
SNAP201127C000220002020-11-16 9:36AM EST22.0017.850.000.000.00-100.00%
SNAP201127C000225002020-11-13 11:19AM EST22.5017.300.000.000.00-300.00%
SNAP201127C000230002020-11-20 10:07AM EST23.0020.090.000.000.00-3000.00%
SNAP201127C000235002020-10-21 10:51AM EST23.5015.1119.1519.350.00-1110.00%
SNAP201127C000240002020-11-06 9:35AM EST24.0016.050.000.000.00-400.00%
SNAP201127C000245002020-11-11 9:32AM EST24.5014.750.000.000.00-1500.00%
SNAP201127C000250002020-11-20 9:31AM EST25.0021.900.000.000.00-200.00%
SNAP201127C000255002020-11-12 9:35AM EST25.5014.100.000.000.00-100.00%
SNAP201127C000260002020-11-18 1:36PM EST26.0014.700.000.000.00-100.00%
SNAP201127C000265002020-11-20 11:11AM EST26.5016.500.000.000.00-200.00%
SNAP201127C000270002020-11-20 9:35AM EST27.0015.640.000.000.00-500.00%
SNAP201127C000275002020-11-16 2:22PM EST27.5011.710.000.000.00-1000.00%
SNAP201127C000280002020-11-13 11:28AM EST28.0011.850.000.000.00-500.00%
SNAP201127C000285002020-11-16 9:44AM EST28.5011.950.000.000.00-100.00%
SNAP201127C000290002020-11-23 2:30PM EST29.0017.500.000.000.00-400.00%
SNAP201127C000295002020-11-16 9:41AM EST29.5010.650.000.000.00-200.00%
SNAP201127C000300002020-11-19 11:13AM EST30.0010.330.000.000.00-500.00%
SNAP201127C000305002020-11-19 3:53PM EST30.5011.850.000.000.00-3100.00%
SNAP201127C000310002020-11-19 3:32PM EST31.0011.150.000.000.00-400.00%
SNAP201127C000315002020-11-20 3:59PM EST31.5014.200.000.000.00-1000.00%
SNAP201127C000320002020-11-20 3:04PM EST32.0012.130.000.000.00-900.00%
SNAP201127C000325002020-11-20 11:46AM EST32.5010.600.000.000.00-500.00%
SNAP201127C000330002020-11-20 9:43AM EST33.009.770.000.000.00-100.00%
SNAP201127C000335002020-11-20 3:53PM EST33.5010.700.000.000.00-100.00%
SNAP201127C000340002020-11-23 2:20PM EST34.0012.350.000.000.00-100.00%
SNAP201127C000345002020-11-20 1:16PM EST34.509.280.000.000.00-600.00%
SNAP201127C000350002020-11-23 2:38PM EST35.0011.550.000.000.00-2200.00%
SNAP201127C000355002020-11-23 2:17PM EST35.5010.850.000.000.00-300.00%
SNAP201127C000360002020-11-23 11:20AM EST36.009.850.000.000.00-200.00%
SNAP201127C000365002020-11-23 3:56PM EST36.508.700.000.000.00-400.00%
SNAP201127C000370002020-11-23 10:04AM EST37.009.540.000.000.00-100.00%
SNAP201127C000375002020-11-20 2:23PM EST37.508.350.000.000.00-600.00%
SNAP201127C000380002020-11-23 1:19PM EST38.008.350.000.000.00-15700.00%
SNAP201127C000385002020-11-23 11:00AM EST38.507.500.000.000.00-1200.00%
SNAP201127C000390002020-11-23 2:51PM EST39.007.200.000.000.00-3200.00%
SNAP201127C000395002020-11-23 3:16PM EST39.506.400.000.000.00-11900.00%
SNAP201127C000400002020-11-23 3:57PM EST40.005.200.000.000.00-1,83700.00%
SNAP201127C000405002020-11-23 2:49PM EST40.505.000.000.000.00-47800.00%
SNAP201127C000410002020-11-23 3:55PM EST41.004.250.000.000.00-47200.00%
SNAP201127C000415002020-11-23 3:53PM EST41.503.750.000.000.00-6300.00%
SNAP201127C000420002020-11-23 3:57PM EST42.003.260.000.000.00-1,63400.00%
SNAP201127C000425002020-11-23 3:52PM EST42.502.780.000.000.00-1,34200.00%
SNAP201127C000430002020-11-23 3:59PM EST43.002.400.000.000.00-10,74200.00%
SNAP201127C000435002020-11-23 3:57PM EST43.501.930.000.000.00-2,97700.00%
SNAP201127C000440002020-11-23 3:59PM EST44.001.600.000.000.00-3,23000.00%
SNAP201127C000445002020-11-23 3:59PM EST44.501.250.000.000.00-4,26700.00%
SNAP201127C000450002020-11-23 3:59PM EST45.001.000.000.000.00-11,70500.00%
SNAP201127C000460002020-11-23 3:59PM EST46.000.660.000.000.00-13,60006.25%
SNAP201127C000470002020-11-23 3:59PM EST47.000.410.000.000.00-29,469012.50%
SNAP201127C000480002020-11-23 3:59PM EST48.000.290.000.000.00-17,079012.50%
SNAP201127C000490002020-11-23 3:59PM EST49.000.210.000.000.00-9,723025.00%
SNAP201127C000500002020-11-23 3:59PM EST50.000.180.000.000.00-24,438025.00%
SNAP201127C000510002020-11-23 3:59PM EST51.000.140.000.000.00-3,191025.00%
SNAP201127C000520002020-11-23 3:53PM EST52.000.120.000.000.00-3,687025.00%
SNAP201127C000530002020-11-23 3:59PM EST53.000.100.000.000.00-331050.00%
SNAP201127C000540002020-11-23 3:49PM EST54.000.100.000.000.00-680050.00%
SNAP201127C000550002020-11-23 3:55PM EST55.000.070.000.000.00-1,660050.00%
SNAP201127C000560002020-11-23 3:56PM EST56.000.070.000.000.00-513050.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP201127P000200002020-10-30 2:11PM EST20.000.110.000.000.00-1050.00%
SNAP201127P000205002020-10-26 12:43PM EST20.500.020.000.000.00-1050.00%
SNAP201127P000210002020-10-20 2:59PM EST21.000.310.000.030.00-2325287.50%
SNAP201127P000215002020-10-21 9:12AM EST21.500.030.000.030.00--0278.13%
SNAP201127P000220002020-10-30 2:11PM EST22.000.090.000.000.00-1050.00%
SNAP201127P000225002020-10-21 12:16PM EST22.500.090.000.040.00-426271.88%
SNAP201127P000230002020-10-28 2:46PM EST23.000.120.000.000.00-5050.00%
SNAP201127P000235002020-10-23 8:30AM EST23.500.060.000.010.00-331218.75%
SNAP201127P000240002020-11-04 9:43AM EST24.000.100.000.000.00-1050.00%
SNAP201127P000245002020-11-11 9:31AM EST24.500.010.000.000.00-4050.00%
SNAP201127P000250002020-11-10 11:21AM EST25.000.050.000.000.00-10050.00%
SNAP201127P000255002020-11-13 3:15PM EST25.500.020.000.000.00-1050.00%
SNAP201127P000260002020-11-16 9:30AM EST26.000.050.000.000.00-7050.00%
SNAP201127P000265002020-11-12 1:04PM EST26.500.010.000.000.00-6050.00%
SNAP201127P000270002020-10-30 1:45PM EST27.000.130.000.000.00-10050.00%
SNAP201127P000275002020-11-09 12:22PM EST27.500.030.000.000.00-4050.00%
SNAP201127P000280002020-11-18 9:53AM EST28.000.020.000.000.00-1050.00%
SNAP201127P000285002020-11-17 10:00AM EST28.500.030.000.000.00-3050.00%
SNAP201127P000290002020-11-16 3:50PM EST29.000.030.000.000.00-12050.00%
SNAP201127P000295002020-11-10 2:26PM EST29.500.070.000.000.00-4050.00%
SNAP201127P000300002020-11-19 1:32PM EST30.000.020.000.000.00-14050.00%
SNAP201127P000305002020-11-19 1:46PM EST30.500.020.000.000.00-3050.00%
SNAP201127P000310002020-11-19 12:44PM EST31.000.030.000.000.00-30050.00%
SNAP201127P000315002020-11-19 12:38PM EST31.500.030.000.000.00-52050.00%
SNAP201127P000320002020-11-23 3:05PM EST32.000.010.000.000.00-10050.00%
SNAP201127P000325002020-11-23 9:51AM EST32.500.010.000.000.00-6050.00%
SNAP201127P000330002020-11-23 9:49AM EST33.000.020.000.000.00-9050.00%
SNAP201127P000335002020-11-23 3:16PM EST33.500.010.000.000.00-2050.00%
SNAP201127P000340002020-11-23 3:11PM EST34.000.010.000.000.00-1050.00%
SNAP201127P000345002020-11-23 3:12PM EST34.500.010.000.000.00-4050.00%
SNAP201127P000350002020-11-23 3:11PM EST35.000.010.000.000.00-4050.00%
SNAP201127P000355002020-11-23 3:24PM EST35.500.010.000.000.00-24050.00%
SNAP201127P000360002020-11-23 3:40PM EST36.000.010.000.000.00-72050.00%
SNAP201127P000365002020-11-23 12:07PM EST36.500.020.000.000.00-1050.00%
SNAP201127P000370002020-11-23 2:25PM EST37.000.010.000.000.00-5050.00%
SNAP201127P000375002020-11-23 2:23PM EST37.500.020.000.000.00-40050.00%
SNAP201127P000380002020-11-23 2:05PM EST38.000.020.000.000.00-265050.00%
SNAP201127P000385002020-11-23 3:56PM EST38.500.010.000.000.00-18050.00%
SNAP201127P000390002020-11-23 3:41PM EST39.000.020.000.000.00-139025.00%
SNAP201127P000395002020-11-23 3:45PM EST39.500.030.000.000.00-116025.00%
SNAP201127P000400002020-11-23 3:54PM EST40.000.030.000.000.00-433025.00%
SNAP201127P000405002020-11-23 3:56PM EST40.500.040.000.000.00-122025.00%
SNAP201127P000410002020-11-23 3:54PM EST41.000.030.000.000.00-930025.00%
SNAP201127P000415002020-11-23 3:56PM EST41.500.060.000.000.00-1,303025.00%
SNAP201127P000420002020-11-23 3:58PM EST42.000.080.000.000.00-1,346025.00%
SNAP201127P000425002020-11-23 3:59PM EST42.500.100.000.000.00-24,212012.50%
SNAP201127P000430002020-11-23 3:59PM EST43.000.160.000.000.00-3,578012.50%
SNAP201127P000435002020-11-23 3:53PM EST43.500.250.000.000.00-1,641012.50%
SNAP201127P000440002020-11-23 3:59PM EST44.000.360.000.000.00-24,06906.25%
SNAP201127P000445002020-11-23 3:59PM EST44.500.540.000.000.00-1,25606.25%
SNAP201127P000450002020-11-23 3:59PM EST45.000.760.000.000.00-6,14201.56%
SNAP201127P000460002020-11-23 3:59PM EST46.001.400.000.000.00-6,33800.00%
SNAP201127P000470002020-11-23 3:57PM EST47.002.200.000.000.00-1,66800.00%
SNAP201127P000480002020-11-23 3:37PM EST48.002.690.000.000.00-37000.00%
SNAP201127P000490002020-11-23 1:11PM EST49.003.170.000.000.00-8500.00%
SNAP201127P000500002020-11-23 2:57PM EST50.004.050.000.000.00-24600.00%
SNAP201127P000510002020-11-23 9:36AM EST51.005.500.000.000.00-1000.00%
SNAP201127P000520002020-11-23 2:42PM EST52.005.700.000.000.00-300.00%
SNAP201127P000530002020-11-23 3:40PM EST53.007.550.000.000.00-5900.00%
SNAP201127P000540002020-11-23 3:24PM EST54.008.310.000.000.00-26200.00%
SNAP201127P000550002020-11-19 12:05PM EST55.009.200.000.000.00-100.00%
SNAP201127P000560002020-11-23 10:29AM EST56.0010.300.000.000.00-600.00%