SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP191115C000080002019-11-13 9:51AM EST8.006.456.306.450.00-171450.00%
SNAP191115C000085002019-10-28 9:34AM EST8.505.805.805.950.00-466400.00%
SNAP191115C000090002019-11-12 9:37AM EST9.005.405.305.400.00-20154468.75%
SNAP191115C000095002019-10-24 8:43AM EST9.503.454.804.950.00--51325.00%
SNAP191115C000100002019-11-13 2:12PM EST10.004.454.304.400.00-25168375.00%
SNAP191115C000105002019-10-28 10:01AM EST10.503.953.803.950.00--41250.00%
SNAP191115C000110002019-11-14 10:23AM EST11.003.543.303.40+0.04+1.14%25113290.63%
SNAP191115C000115002019-11-14 10:56AM EST11.502.972.852.89-0.01-0.34%2210450.00%
SNAP191115C000120002019-11-14 11:37AM EST12.002.252.362.40-0.22-8.91%139454171.88%
SNAP191115C000125002019-11-14 3:25PM EST12.501.831.861.89-0.13-6.63%101693125.00%
SNAP191115C000130002019-11-14 3:55PM EST13.001.331.361.40-0.22-14.19%1582,390106.25%
SNAP191115C000135002019-11-14 2:18PM EST13.500.800.870.90-0.17-17.53%2342,53378.13%
SNAP191115C000140002019-11-14 3:59PM EST14.000.390.390.41-0.14-26.42%1,1056,88954.69%
SNAP191115C000145002019-11-14 3:59PM EST14.500.080.070.08-0.10-55.56%5,7578,77044.53%
SNAP191115C000150002019-11-14 3:55PM EST15.000.020.010.02-0.01-33.33%2,31834,08357.81%
SNAP191115C000155002019-11-14 3:50PM EST15.500.010.000.000.00-20812,72850.00%
SNAP191115C000160002019-11-14 2:42PM EST16.000.010.000.000.00-1618,32750.00%
SNAP191115C000165002019-11-13 10:29AM EST16.500.010.000.000.00-351,19250.00%
SNAP191115C000170002019-11-13 2:57PM EST17.000.020.000.020.00-2598,921156.25%
SNAP191115C000175002019-11-06 3:38PM EST17.500.010.000.000.00-24,36050.00%
SNAP191115C000180002019-11-11 11:06AM EST18.000.010.000.000.00-78,03550.00%
SNAP191115C000185002019-10-30 10:22AM EST18.500.020.000.020.00-4198225.00%
SNAP191115C000190002019-11-07 9:30AM EST19.000.010.000.000.00-1013,62650.00%
SNAP191115C000195002019-10-24 9:10AM EST19.500.010.000.000.00--5350.00%
SNAP191115C000200002019-11-13 9:48AM EST20.000.010.000.000.00-56,80050.00%
SNAP191115C000210002019-11-08 11:03AM EST21.000.020.000.000.00-11,21950.00%
SNAP191115C000220002019-11-08 11:03AM EST22.000.010.000.000.00-11,82250.00%
SNAP191115C000230002019-10-29 12:18PM EST23.000.010.000.000.00-1251150.00%
SNAP191115C000240002019-11-13 10:06AM EST24.000.010.000.020.00-151,488400.00%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP191115P000080002019-11-05 9:57AM EST8.000.010.000.000.00-1061850.00%
SNAP191115P000085002019-10-25 1:40PM EST8.500.020.000.000.00-5450.00%
SNAP191115P000090002019-10-29 1:07PM EST9.000.010.000.000.00-21,36450.00%
SNAP191115P000095002019-10-29 12:07PM EST9.500.010.000.010.00-2137325.00%
SNAP191115P000100002019-11-12 10:52AM EST10.000.010.000.000.00-51,92250.00%
SNAP191115P000105002019-11-05 10:09AM EST10.500.030.000.030.00-16262293.75%
SNAP191115P000110002019-11-11 3:16PM EST11.000.010.000.000.00-31,03050.00%
SNAP191115P000115002019-11-11 3:16PM EST11.500.010.000.030.00-3322218.75%
SNAP191115P000120002019-11-14 3:08PM EST12.000.010.000.03-0.01-50.00%53,193184.38%
SNAP191115P000125002019-11-13 11:47AM EST12.500.010.000.000.00-21,02450.00%
SNAP191115P000130002019-11-14 2:23PM EST13.000.020.000.00+0.01+100.00%2013,77350.00%
SNAP191115P000135002019-11-14 3:12PM EST13.500.020.000.01+0.01+100.00%1,1902,87862.50%
SNAP191115P000140002019-11-14 3:59PM EST14.000.020.020.03-0.02-50.00%7388,73549.22%
SNAP191115P000145002019-11-14 3:56PM EST14.500.210.190.21+0.03+16.67%1,0808,72044.53%
SNAP191115P000150002019-11-14 3:56PM EST15.000.640.610.65+0.07+12.28%1,8739,07360.94%
SNAP191115P000155002019-11-14 1:53PM EST15.501.231.111.14+0.19+18.27%341,69581.25%
SNAP191115P000160002019-11-14 3:57PM EST16.001.641.611.64+0.10+6.49%10485109.38%
SNAP191115P000165002019-11-13 3:03PM EST16.502.042.062.160.00-2541164.06%
SNAP191115P000170002019-11-14 10:18AM EST17.002.752.612.64+0.23+9.13%26596156.25%
SNAP191115P000175002019-11-07 1:35PM EST17.503.053.053.200.00-63259.38%
SNAP191115P000180002019-11-06 10:21AM EST18.003.403.553.700.00-2124285.94%
SNAP191115P000185002019-10-28 2:24PM EST18.503.984.054.200.00-85312.50%
SNAP191115P000190002019-11-05 11:16AM EST19.004.054.604.700.00-61268.75%
SNAP191115P000195002019-10-29 9:09AM EST19.504.805.105.200.00-1740287.50%
SNAP191115P000200002019-11-06 3:22PM EST20.005.585.555.700.00-1924382.81%
SNAP191115P000210002019-10-24 12:21PM EST21.006.536.556.70-1.02-13.51%11425.00%
SNAP191115P000220002019-11-13 10:16AM EST22.007.407.557.700.00-15465.63%
SNAP191115P000230002019-10-23 10:20AM EST23.009.658.558.700.00-350503.13%
SNAP191115P000240002019-10-22 2:21PM EST24.0010.059.559.700.00-264537.50%
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