UK markets open in 1 hour 8 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.10-0.40 (-3.81%)
At close: 04:01PM EST
10.11 +0.01 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP221209C000050002022-11-29 11:04AM EST5.004.850.000.000.00--00.00%
SNAP221209C000055002022-11-30 3:56PM EST5.504.750.000.000.00--00.00%
SNAP221209C000060002022-11-30 2:46PM EST6.004.100.000.000.00--00.00%
SNAP221209C000065002022-11-30 3:57PM EST6.503.800.000.000.00--00.00%
SNAP221209C000070002022-12-05 12:28PM EST7.003.250.000.000.00-100.00%
SNAP221209C000075002022-12-01 3:42PM EST7.503.450.000.000.00-100.00%
SNAP221209C000080002022-12-02 12:26PM EST8.002.580.000.000.00-3000.00%
SNAP221209C000085002022-12-05 3:49PM EST8.501.600.000.000.00-48300.00%
SNAP221209C000090002022-12-05 3:11PM EST9.001.100.000.000.00-1600.00%
SNAP221209C000095002022-12-05 3:50PM EST9.500.670.000.000.00-59400.00%
SNAP221209C000100002022-12-05 3:58PM EST10.000.370.000.000.00-2,78200.00%
SNAP221209C000105002022-12-05 3:59PM EST10.500.170.000.000.00-6,469012.50%
SNAP221209C000110002022-12-05 3:59PM EST11.000.070.000.000.00-10,498025.00%
SNAP221209C000115002022-12-05 3:55PM EST11.500.030.000.000.00-2,620025.00%
SNAP221209C000120002022-12-05 2:57PM EST12.000.020.000.000.00-286050.00%
SNAP221209C000125002022-12-05 3:08PM EST12.500.020.000.000.00-159050.00%
SNAP221209C000130002022-12-05 3:59PM EST13.000.010.000.000.00-90050.00%
SNAP221209C000135002022-12-05 3:59PM EST13.500.020.000.000.00-61050.00%
SNAP221209C000140002022-12-05 2:04PM EST14.000.010.000.000.00-31050.00%
SNAP221209C000145002022-12-05 9:35AM EST14.500.010.000.000.00-4050.00%
SNAP221209C000150002022-12-02 2:37PM EST15.000.010.000.000.00-52050.00%
SNAP221209C000155002022-11-29 11:20AM EST15.500.010.000.000.00-2050.00%
SNAP221209C000160002022-12-02 10:52AM EST16.000.010.000.000.00-1050.00%
SNAP221209C000165002022-12-01 1:04PM EST16.500.020.000.000.00-5050.00%
SNAP221209C000170002022-12-01 12:40PM EST17.000.010.000.000.00-102050.00%
SNAP221209C000175002022-12-01 10:07AM EST17.500.010.000.000.00--050.00%
SNAP221209C000180002022-11-16 12:51PM EST18.000.020.000.000.00-15050.00%
SNAP221209C000200002022-12-05 9:30AM EST20.000.010.000.000.00-6050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP221209P000050002022-11-09 11:00AM EST5.000.030.000.000.00-2050.00%
SNAP221209P000060002022-11-09 3:50PM EST6.000.050.000.000.00-13050.00%
SNAP221209P000065002022-11-28 2:45PM EST6.500.010.000.000.00-1050.00%
SNAP221209P000070002022-12-05 10:18AM EST7.000.010.000.000.00-1050.00%
SNAP221209P000075002022-12-01 11:48AM EST7.500.010.000.000.00-15050.00%
SNAP221209P000080002022-12-05 11:38AM EST8.000.010.000.000.00-2050.00%
SNAP221209P000085002022-12-05 3:04PM EST8.500.010.000.000.00-47050.00%
SNAP221209P000090002022-12-05 3:59PM EST9.000.030.000.000.00-470025.00%
SNAP221209P000095002022-12-05 3:59PM EST9.500.080.000.000.00-952025.00%
SNAP221209P000100002022-12-05 3:59PM EST10.000.250.000.000.00-1,86003.13%
SNAP221209P000105002022-12-05 3:54PM EST10.500.560.000.000.00-66500.00%
SNAP221209P000110002022-12-05 3:41PM EST11.000.960.000.000.00-65700.00%
SNAP221209P000115002022-12-05 3:38PM EST11.501.420.000.000.00-2200.00%
SNAP221209P000120002022-12-05 3:14PM EST12.001.940.000.000.00-900.00%
SNAP221209P000125002022-12-05 1:10PM EST12.502.370.000.000.00-500.00%
SNAP221209P000130002022-12-05 1:45PM EST13.002.870.000.000.00-200.00%
SNAP221209P000135002022-12-05 11:37AM EST13.503.250.000.000.00-100.00%
SNAP221209P000140002022-11-17 12:11PM EST14.003.130.000.000.00-100.00%
SNAP221209P000145002022-12-05 11:42AM EST14.504.240.000.000.00-200.00%
SNAP221209P000150002022-12-05 11:09AM EST15.004.670.000.000.00-100.00%
SNAP221209P000170002022-12-05 3:10PM EST17.006.900.000.000.00-100.00%
SNAP221209P000190002022-11-30 3:57PM EST19.008.700.000.000.00--00.00%
SNAP221209P000200002022-11-23 1:23PM EST20.009.750.000.000.00--00.00%