UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.37-0.10 (-0.39%)
At close: 4:00PM EDT

25.11 -0.26 (-1.02%)
After hours: 6:04PM EDT

In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200925C000150002020-09-17 12:35PM EDT15.008.7510.1510.500.00-1013353.13%
SNAP200925C000155002020-09-23 10:04AM EDT15.5010.009.7010.00+0.16+1.63%129334.38%
SNAP200925C000160002020-09-21 9:52AM EDT16.007.609.209.500.00-1819315.63%
SNAP200925C000165002020-09-21 9:40AM EDT16.506.608.759.000.00-14181.25%
SNAP200925C000170002020-09-17 12:38PM EDT17.006.808.158.500.00-136280.47%
SNAP200925C000175002020-09-22 1:07PM EDT17.508.207.758.00+0.45+5.81%19162.50%
SNAP200925C000180002020-09-10 3:51PM EDT18.005.357.257.550.00-121187.50%
SNAP200925C000185002020-09-15 12:17PM EDT18.505.106.757.050.00-36175.00%
SNAP200925C000190002020-09-23 12:36PM EDT19.006.506.256.55+0.90+16.07%28162.50%
SNAP200925C000195002020-09-22 3:06PM EDT19.505.805.756.050.00-341150.00%
SNAP200925C000200002020-09-23 3:07PM EDT20.005.005.305.55-0.30-5.66%658153.13%
SNAP200925C000205002020-09-22 1:06PM EDT20.504.604.754.95-0.03-0.65%330150.78%
SNAP200925C000210002020-09-22 1:52PM EDT21.004.204.304.45-0.10-2.33%628087.50%
SNAP200925C000215002020-09-23 2:04PM EDT21.504.003.803.95+0.20+5.26%343978.13%
SNAP200925C000220002020-09-23 3:49PM EDT22.003.353.303.45-0.10-2.90%2961,00568.75%
SNAP200925C000225002020-09-23 3:49PM EDT22.502.882.842.96-0.08-2.70%7157177.34%
SNAP200925C000230002020-09-23 3:54PM EDT23.002.402.322.48-0.08-3.23%34194865.63%
SNAP200925C000235002020-09-23 3:59PM EDT23.501.901.841.96-0.08-4.04%1,0743,61853.91%
SNAP200925C000240002020-09-23 3:54PM EDT24.001.441.391.50-0.12-7.69%14,14416,98953.52%
SNAP200925C000245002020-09-23 3:52PM EDT24.501.031.041.08-0.12-10.43%1,4092,57656.64%
SNAP200925C000250002020-09-23 3:55PM EDT25.000.670.670.71-0.12-15.19%48,85041,28252.93%
SNAP200925C000255002020-09-23 3:59PM EDT25.500.420.410.43-0.07-14.29%42,93123,96652.34%
SNAP200925C000260002020-09-23 3:59PM EDT26.000.220.200.22-0.08-26.67%18,73623,57250.59%
SNAP200925C000265002020-09-23 3:53PM EDT26.500.090.100.12-0.08-47.06%2,1761,03650.78%
SNAP200925C000270002020-09-23 3:59PM EDT27.000.060.060.07-0.03-33.33%3,2593,53854.69%
SNAP200925C000275002020-09-23 3:59PM EDT27.500.040.030.04-0.02-33.33%32980657.03%
SNAP200925C000280002020-09-23 3:27PM EDT28.000.030.020.03-0.02-40.00%10246562.50%
SNAP200925C000285002020-09-23 1:48PM EDT28.500.020.020.03-0.02-50.00%3225571.88%
SNAP200925C000290002020-09-23 2:34PM EDT29.000.030.020.03+0.01+50.00%6733779.69%
SNAP200925C000300002020-09-23 3:34PM EDT30.000.010.010.02-0.01-50.00%1531,13489.06%
SNAP200925C000320002020-09-23 3:53PM EDT32.000.010.000.02-0.01-50.00%49118109.38%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200925P000150002020-09-03 3:18PM EDT15.000.050.000.020.00-4344237.50%
SNAP200925P000155002020-09-18 2:58PM EDT15.500.010.000.030.00-20149234.38%
SNAP200925P000160002020-09-18 1:33PM EDT16.000.010.000.010.00-53114193.75%
SNAP200925P000165002020-09-09 11:23AM EDT16.500.040.000.020.00-1235196.88%
SNAP200925P000170002020-09-03 3:13PM EDT17.000.080.000.020.00-615187.50%
SNAP200925P000175002020-09-21 12:08PM EDT17.500.010.000.030.00-1046181.25%
SNAP200925P000180002020-09-15 11:42AM EDT18.000.020.000.030.00-143168.75%
SNAP200925P000185002020-09-22 10:44AM EDT18.500.020.000.030.00-1,039536159.38%
SNAP200925P000190002020-09-21 3:59PM EDT19.000.020.000.030.00-698146.88%
SNAP200925P000195002020-09-18 1:36PM EDT19.500.030.000.030.00-1158134.38%
SNAP200925P000200002020-09-23 11:47AM EDT20.000.010.000.010.00-202,478106.25%
SNAP200925P000205002020-09-23 9:34AM EDT20.500.010.000.01-0.01-50.00%366896.88%
SNAP200925P000210002020-09-22 3:26PM EDT21.000.010.000.020.00-339095.31%
SNAP200925P000215002020-09-23 3:45PM EDT21.500.010.000.010.00-137378.13%
SNAP200925P000220002020-09-23 2:44PM EDT22.000.020.010.02-0.02-50.00%661,05379.69%
SNAP200925P000225002020-09-23 3:41PM EDT22.500.010.010.030.00-1651,24671.88%
SNAP200925P000230002020-09-23 3:49PM EDT23.000.040.020.040.00-8161,50165.63%
SNAP200925P000235002020-09-23 3:53PM EDT23.500.060.050.06-0.01-14.29%8502,42562.11%
SNAP200925P000240002020-09-23 3:58PM EDT24.000.100.090.10-0.01-9.09%2,0142,47757.42%
SNAP200925P000245002020-09-23 3:58PM EDT24.500.190.170.20+0.01+5.56%1,3811,98856.06%
SNAP200925P000250002020-09-23 3:59PM EDT25.000.330.310.34+0.01+3.13%5,8445,14153.52%
SNAP200925P000255002020-09-23 3:57PM EDT25.500.540.520.57+0.02+3.85%1,49228151.95%
SNAP200925P000260002020-09-23 3:55PM EDT26.000.850.820.89+0.02+2.41%74321451.17%
SNAP200925P000265002020-09-23 3:39PM EDT26.501.261.191.33-0.12-8.70%2544853.91%
SNAP200925P000270002020-09-23 3:57PM EDT27.001.671.651.79-0.13-7.22%882960.16%
SNAP200925P000275002020-09-23 3:46PM EDT27.502.162.112.23-0.05-2.26%373558.59%
SNAP200925P000280002020-09-23 3:15PM EDT28.002.932.592.74+0.17+6.16%10866.41%
SNAP200925P000285002020-09-23 3:16PM EDT28.503.403.103.25+0.19+5.92%31679.69%
SNAP200925P000290002020-09-23 3:28PM EDT29.003.703.603.75-1.30-26.00%371289.06%
SNAP200925P000300002020-09-23 3:36PM EDT30.004.704.604.75-0.05-1.05%641107.03%
SNAP200925P000310002020-09-23 12:57PM EDT31.005.305.605.75-0.35-6.19%1233123.44%
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