UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.91+0.35 (+4.09%)
At close: 04:04PM EDT
8.86 -0.05 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP231006C000030002023-09-29 12:45PM EDT3.005.755.855.95-0.35-5.74%212465.63%
SNAP231006C000050002023-09-27 9:58AM EDT5.003.553.853.950.00-11262.50%
SNAP231006C000055002023-09-28 10:16AM EDT5.502.903.353.450.00-27225.00%
SNAP231006C000060002023-09-28 10:45AM EDT6.002.712.822.97+0.26+10.61%117209.38%
SNAP231006C000065002023-09-28 10:45AM EDT6.501.952.392.460.00-2013131.25%
SNAP231006C000070002023-09-28 3:29PM EDT7.001.661.851.950.00-316128.13%
SNAP231006C000075002023-09-29 2:57PM EDT7.501.231.401.45+0.14+12.84%22411178.13%
SNAP231006C000080002023-09-29 3:58PM EDT8.000.920.860.96+0.22+31.43%27731873.44%
SNAP231006C000085002023-09-29 3:58PM EDT8.500.490.470.50+0.22+81.48%8661,44050.00%
SNAP231006C000090002023-09-29 3:59PM EDT9.000.170.170.18+0.07+70.00%4,0313,30848.44%
SNAP231006C000095002023-09-29 3:59PM EDT9.500.050.040.05+0.02+66.67%1,7921,21150.00%
SNAP231006C000100002023-09-29 3:59PM EDT10.000.020.010.02+0.01+100.00%842,06956.25%
SNAP231006C000105002023-09-29 3:59PM EDT10.500.010.000.010.00-541,07462.50%
SNAP231006C000110002023-09-29 12:28PM EDT11.000.010.000.010.00-886575.00%
SNAP231006C000115002023-09-27 2:34PM EDT11.500.010.000.010.00-395787.50%
SNAP231006C000120002023-09-28 1:13PM EDT12.000.010.000.010.00-32,436100.00%
SNAP231006C000125002023-09-25 9:56AM EDT12.500.010.000.010.00-123253112.50%
SNAP231006C000130002023-09-20 9:36AM EDT13.000.010.000.020.00-4106137.50%
SNAP231006C000135002023-09-05 2:57PM EDT13.500.050.000.020.00-7271146.88%
SNAP231006C000140002023-09-06 10:13AM EDT14.000.020.000.020.00-22156.25%
SNAP231006C000145002023-09-13 3:05PM EDT14.500.010.000.020.00--7168.75%
SNAP231006C000150002023-09-12 11:02AM EDT15.000.010.000.030.00--2187.50%
SNAP231006C000170002023-09-07 3:03PM EDT17.000.010.000.030.00--1225.00%
SNAP231006C000175002023-08-29 1:02PM EDT17.500.010.000.030.00--4231.25%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP231006P000055002023-08-25 9:51AM EDT5.500.010.000.020.00-11178.13%
SNAP231006P000065002023-09-28 10:50AM EDT6.500.010.000.030.00-20122131.25%
SNAP231006P000070002023-09-28 2:59PM EDT7.000.010.000.030.00-78154104.69%
SNAP231006P000075002023-09-29 3:11PM EDT7.500.010.000.01-0.01-50.00%2524465.63%
SNAP231006P000080002023-09-29 3:59PM EDT8.000.020.010.02-0.02-50.00%59496454.69%
SNAP231006P000085002023-09-29 3:57PM EDT8.500.070.060.07-0.10-58.82%1,9081,24748.44%
SNAP231006P000090002023-09-29 3:59PM EDT9.000.260.250.26-0.21-44.68%1,83369946.09%
SNAP231006P000095002023-09-29 3:57PM EDT9.500.640.590.65-0.28-30.43%22175953.91%
SNAP231006P000100002023-09-29 10:06AM EDT10.001.301.051.14-0.22-14.47%251075.00%
SNAP231006P000105002023-09-29 3:36PM EDT10.501.731.551.67-0.37-17.62%19278.13%
SNAP231006P000110002023-09-28 10:16AM EDT11.002.612.022.130.00-22109.38%
SNAP231006P000115002023-09-27 10:57AM EDT11.503.052.562.640.00-1096.88%
SNAP231006P000120002023-09-29 3:22PM EDT12.003.233.053.15-0.12-3.58%20112.50%
SNAP231006P000125002023-08-31 9:39AM EDT12.502.353.553.650.00--0125.00%
SNAP231006P000135002023-09-06 10:13AM EDT13.503.704.554.650.00-36146.88%
SNAP231006P000175002023-09-18 11:23AM EDT17.508.558.558.650.00--0218.75%
SNAP231006P000200002023-09-27 1:57PM EDT20.0011.5511.0511.150.00-140256.25%