UK markets close in 5 hours 24 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.79-1.12 (-2.34%)
At close: 04:01PM EST
46.10 -0.69 (-1.47%)
Pre-market: 06:03AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP211210C000310002021-12-03 12:06PM EST31.0014.600.000.000.00-300.00%
SNAP211210C000320002021-12-03 3:53PM EST32.0014.750.000.000.00-1300.00%
SNAP211210C000350002021-12-03 11:59AM EST35.0010.810.000.000.00-200.00%
SNAP211210C000400002021-12-03 12:27PM EST40.006.100.000.000.00-800.00%
SNAP211210C000410002021-12-03 10:16AM EST41.006.550.000.000.00-100.00%
SNAP211210C000420002021-12-03 3:13PM EST42.004.650.000.000.00-6000.00%
SNAP211210C000430002021-12-03 2:54PM EST43.003.660.000.000.00-2700.00%
SNAP211210C000440002021-12-03 3:00PM EST44.002.870.000.000.00-2600.00%
SNAP211210C000450002021-12-03 3:55PM EST45.002.850.000.000.00-86800.00%
SNAP211210C000460002021-12-03 3:55PM EST46.002.150.000.000.00-75000.00%
SNAP211210C000470002021-12-03 3:59PM EST47.001.610.000.000.00-1,12601.56%
SNAP211210C000480002021-12-03 3:59PM EST48.001.250.000.000.00-2,62606.25%
SNAP211210C000490002021-12-03 3:59PM EST49.000.840.000.000.00-1,414012.50%
SNAP211210C000500002021-12-03 3:57PM EST50.000.610.000.000.00-2,999012.50%
SNAP211210C000510002021-12-03 3:59PM EST51.000.420.000.000.00-982025.00%
SNAP211210C000520002021-12-03 3:59PM EST52.000.280.000.000.00-441025.00%
SNAP211210C000530002021-12-03 4:00PM EST53.000.190.000.000.00-746025.00%
SNAP211210C000540002021-12-03 3:59PM EST54.000.140.000.000.00-520025.00%
SNAP211210C000550002021-12-03 3:59PM EST55.000.100.000.000.00-658025.00%
SNAP211210C000560002021-12-03 3:57PM EST56.000.060.000.000.00-193050.00%
SNAP211210C000570002021-12-03 3:58PM EST57.000.060.000.000.00-228050.00%
SNAP211210C000580002021-12-03 3:04PM EST58.000.040.000.000.00-136050.00%
SNAP211210C000590002021-12-03 3:47PM EST59.000.040.000.000.00-159050.00%
SNAP211210C000600002021-12-03 3:36PM EST60.000.040.000.000.00-155050.00%
SNAP211210C000610002021-12-03 11:09AM EST61.000.040.000.000.00-42050.00%
SNAP211210C000620002021-12-03 1:19PM EST62.000.030.000.000.00-11050.00%
SNAP211210C000630002021-12-03 1:04PM EST63.000.030.000.000.00-11050.00%
SNAP211210C000640002021-12-03 3:34PM EST64.000.030.000.000.00-7050.00%
SNAP211210C000650002021-12-03 9:55AM EST65.000.040.000.000.00-347050.00%
SNAP211210C000660002021-12-03 9:30AM EST66.000.020.000.000.00-1050.00%
SNAP211210C000670002021-12-02 10:19AM EST67.000.040.000.000.00--050.00%
SNAP211210C000680002021-12-02 10:12AM EST68.000.030.000.000.00--050.00%
SNAP211210C000690002021-12-01 12:11PM EST69.000.030.000.000.00--050.00%
SNAP211210C000700002021-12-03 3:38PM EST70.000.030.000.000.00-41050.00%
SNAP211210C000710002021-12-03 1:14PM EST71.000.020.000.000.00-11050.00%
SNAP211210C000720002021-12-03 1:54PM EST72.000.030.000.000.00-25050.00%
SNAP211210C000750002021-12-02 12:21PM EST75.000.010.000.000.00-6050.00%
SNAP211210C000800002021-12-03 1:38PM EST80.000.010.000.000.00-5050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP211210P000320002021-12-03 3:39PM EST32.000.030.000.000.00-7050.00%
SNAP211210P000350002021-12-03 3:58PM EST35.000.050.000.000.00-621050.00%
SNAP211210P000400002021-12-03 3:59PM EST40.000.240.000.000.00-326025.00%
SNAP211210P000410002021-12-03 3:53PM EST41.000.330.000.000.00-136025.00%
SNAP211210P000420002021-12-03 3:57PM EST42.000.420.000.000.00-679025.00%
SNAP211210P000430002021-12-03 3:59PM EST43.000.590.000.000.00-4,753025.00%
SNAP211210P000440002021-12-03 3:59PM EST44.000.740.000.000.00-1,050012.50%
SNAP211210P000450002021-12-03 3:59PM EST45.001.000.000.000.00-1,333012.50%
SNAP211210P000460002021-12-03 3:58PM EST46.001.290.000.000.00-1,58603.13%
SNAP211210P000470002021-12-03 3:57PM EST47.001.750.000.000.00-64100.00%
SNAP211210P000480002021-12-03 3:58PM EST48.002.240.000.000.00-33800.00%
SNAP211210P000490002021-12-03 3:55PM EST49.003.050.000.000.00-9000.00%
SNAP211210P000500002021-12-03 3:42PM EST50.004.350.000.000.00-38500.00%
SNAP211210P000510002021-12-03 3:54PM EST51.004.690.000.000.00-17600.00%
SNAP211210P000520002021-12-03 3:45PM EST52.006.000.000.000.00-8900.00%
SNAP211210P000530002021-12-03 3:46PM EST53.006.960.000.000.00-5600.00%
SNAP211210P000540002021-12-03 3:33PM EST54.007.770.000.000.00-6700.00%
SNAP211210P000550002021-12-03 3:46PM EST55.008.900.000.000.00-6100.00%
SNAP211210P000560002021-12-03 3:58PM EST56.009.180.000.000.00-3200.00%
SNAP211210P000570002021-12-03 3:16PM EST57.0010.900.000.000.00-1400.00%
SNAP211210P000580002021-12-03 2:53PM EST58.0012.070.000.000.00-2100.00%
SNAP211210P000590002021-12-03 1:55PM EST59.0013.040.000.000.00-1100.00%
SNAP211210P000600002021-12-03 3:56PM EST60.0013.380.000.000.00-1300.00%
SNAP211210P000610002021-12-02 12:40PM EST61.0013.120.000.000.00-2200.00%
SNAP211210P000620002021-12-03 3:13PM EST62.0015.900.000.000.00-1200.00%
SNAP211210P000630002021-12-03 3:13PM EST63.0016.900.000.000.00-3700.00%
SNAP211210P000640002021-12-03 3:13PM EST64.0017.900.000.000.00-2600.00%
SNAP211210P000650002021-12-03 3:57PM EST65.0018.240.000.000.00-3300.00%
SNAP211210P000660002021-12-03 9:39AM EST66.0017.590.000.000.00-200.00%
SNAP211210P000670002021-12-03 1:18PM EST67.0020.550.000.000.00-300.00%
SNAP211210P000680002021-12-02 11:31AM EST68.0020.370.000.000.00--00.00%
SNAP211210P000690002021-12-03 10:05AM EST69.0022.210.000.000.00-200.00%
SNAP211210P000700002021-12-03 9:30AM EST70.0022.230.000.000.00-100.00%
SNAP211210P000710002021-12-03 1:07PM EST71.0024.800.000.000.00-100.00%
SNAP211210P000720002021-12-03 12:29PM EST72.0026.200.000.000.00-200.00%
SNAP211210P000750002021-12-03 12:28PM EST75.0029.250.000.000.00-500.00%
SNAP211210P000800002021-12-03 9:40AM EST80.0032.240.000.000.00-100.00%