SNAP - Snap Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200710C000040002020-07-09 10:24AM EDT4.0022.000.000.000.00-210.00%
SNAP200710C000050002020-07-08 12:00PM EDT5.0021.100.000.000.00--10.00%
SNAP200710C000080002020-07-01 1:14PM EDT8.0015.800.000.000.00-10100.00%
SNAP200710C000100002020-07-08 3:57PM EDT10.0016.420.000.000.00-100.00%
SNAP200710C000105002020-06-15 3:21PM EDT10.5010.150.000.000.00--90.00%
SNAP200710C000110002020-06-15 1:22PM EDT11.009.650.000.000.00--00.00%
SNAP200710C000115002020-06-16 10:59AM EDT11.509.450.000.000.00--40.00%
SNAP200710C000120002020-06-26 9:42AM EDT12.0012.100.000.000.00-2100.00%
SNAP200710C000125002020-06-26 9:32AM EDT12.5012.200.000.000.00-100.00%
SNAP200710C000130002020-07-02 10:51AM EDT13.0010.450.000.000.00-100.00%
SNAP200710C000135002020-06-29 11:03AM EDT13.509.300.000.000.00-210.00%
SNAP200710C000140002020-07-08 11:21AM EDT14.0011.850.000.000.00-4130.00%
SNAP200710C000145002020-06-29 11:26AM EDT14.508.200.000.000.00-36360.00%
SNAP200710C000150002020-07-08 11:22AM EDT15.0010.800.000.000.00-1400.00%
SNAP200710C000155002020-07-07 9:35AM EDT15.508.500.000.000.00-190.00%
SNAP200710C000160002020-07-09 9:30AM EDT16.0010.450.000.000.00-580.00%
SNAP200710C000165002020-06-26 12:19PM EDT16.506.800.000.000.00-300.00%
SNAP200710C000170002020-07-09 11:55AM EDT17.008.650.000.000.00-20280.00%
SNAP200710C000175002020-07-07 10:14AM EDT17.507.400.000.000.00-1120.00%
SNAP200710C000180002020-07-09 9:59AM EDT18.008.220.000.000.00-1000.00%
SNAP200710C000185002020-07-08 3:33PM EDT18.507.930.000.000.00-3880.00%
SNAP200710C000190002020-07-09 10:03AM EDT19.007.450.000.000.00-100.00%
SNAP200710C000195002020-07-08 3:35PM EDT19.506.870.000.000.00-1000.00%
SNAP200710C000200002020-07-09 12:59PM EDT20.005.730.000.000.00-435330.00%
SNAP200710C000205002020-07-09 10:39AM EDT20.505.500.000.000.00-125530.00%
SNAP200710C000210002020-07-09 3:46PM EDT21.005.010.000.000.00-27600.00%
SNAP200710C000215002020-07-09 3:59PM EDT21.504.500.000.000.00-1028890.00%
SNAP200710C000220002020-07-09 2:28PM EDT22.004.000.000.000.00-900.00%
SNAP200710C000225002020-07-09 12:47PM EDT22.503.250.000.000.00-44950.00%
SNAP200710C000230002020-07-09 3:46PM EDT23.003.030.000.000.00-147580.00%
SNAP200710C000235002020-07-09 3:59PM EDT23.502.490.000.000.00-45917,6590.00%
SNAP200710C000240002020-07-09 3:48PM EDT24.002.100.000.000.00-29,01918,1660.00%
SNAP200710C000245002020-07-09 3:58PM EDT24.501.540.000.000.00-67800.00%
SNAP200710C000250002020-07-09 3:58PM EDT25.001.090.000.000.00-4,27000.00%
SNAP200710C000260002020-07-09 3:59PM EDT26.000.380.000.000.00-10,7346,9013.13%
SNAP200710C000270002020-07-09 3:59PM EDT27.000.100.000.000.00-11,3676,69425.00%
SNAP200710C000275002020-07-09 3:56PM EDT27.500.060.000.000.00-8131,47725.00%
SNAP200710C000280002020-07-09 3:58PM EDT28.000.030.000.000.00-1,974050.00%
SNAP200710C000290002020-07-09 3:12PM EDT29.000.020.000.000.00-465050.00%
SNAP200710C000295002020-07-09 3:00PM EDT29.500.030.000.000.00-28050.00%
SNAP200710C000300002020-07-09 12:21PM EDT30.000.010.000.000.00-25047850.00%
SNAP200710C000305002020-07-09 12:14PM EDT30.500.010.000.000.00-322350.00%
SNAP200710C000310002020-07-09 2:46PM EDT31.000.010.000.000.00-6813550.00%
SNAP200710C000320002020-07-09 10:46AM EDT32.000.020.000.000.00-254050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNAP200710P000040002020-07-09 4:57PM EDT4.000.040.000.000.00--150.00%
SNAP200710P000080002020-07-09 4:57PM EDT8.000.010.000.000.00--050.00%
SNAP200710P000105002020-07-09 4:57PM EDT10.500.060.000.000.00--16150.00%
SNAP200710P000110002020-06-15 1:34PM EDT11.000.040.000.000.00--9150.00%
SNAP200710P000120002020-07-09 4:57PM EDT12.000.010.000.000.00-1150.00%
SNAP200710P000125002020-07-09 4:57PM EDT12.500.010.000.000.00-2050.00%
SNAP200710P000130002020-07-09 4:57PM EDT13.000.100.000.000.00-525250.00%
SNAP200710P000140002020-07-09 4:57PM EDT14.000.100.000.000.00-232850.00%
SNAP200710P000145002020-06-29 2:21PM EDT14.500.010.000.000.00-12150.00%
SNAP200710P000150002020-06-22 2:35PM EDT15.000.020.000.000.00-3050.00%
SNAP200710P000155002020-06-30 10:06AM EDT15.500.020.000.000.00-3050.00%
SNAP200710P000160002020-06-29 1:39PM EDT16.000.030.000.000.00-102050.00%
SNAP200710P000165002020-07-07 12:42PM EDT16.500.010.000.000.00-22250.00%
SNAP200710P000170002020-07-07 9:33AM EDT17.000.020.000.000.00-51507100.00%
SNAP200710P000175002020-07-07 1:23PM EDT17.500.020.000.000.00-197050.00%
SNAP200710P000180002020-07-07 12:15PM EDT18.000.020.000.000.00-55050.00%
SNAP200710P000185002020-07-07 3:31PM EDT18.500.020.000.000.00-3047150.00%
SNAP200710P000190002020-07-09 11:30AM EDT19.000.020.000.000.00-88050.00%
SNAP200710P000195002020-07-09 11:04AM EDT19.500.020.000.000.00-5130050.00%
SNAP200710P000200002020-07-09 12:18PM EDT20.000.020.000.000.00-59050.00%
SNAP200710P000205002020-07-09 1:40PM EDT20.500.010.000.000.00-185050.00%
SNAP200710P000210002020-07-09 3:24PM EDT21.000.010.000.000.00-2901,92450.00%
SNAP200710P000215002020-07-09 11:52AM EDT21.500.020.000.000.00-1211,09050.00%
SNAP200710P000220002020-07-09 3:06PM EDT22.000.020.000.000.00-1612,00550.00%
SNAP200710P000225002020-07-09 3:58PM EDT22.500.020.000.000.00-3112,74750.00%
SNAP200710P000230002020-07-09 3:59PM EDT23.000.020.000.000.00-4533,82050.00%
SNAP200710P000235002020-07-09 3:26PM EDT23.500.020.000.000.00-236050.00%
SNAP200710P000240002020-07-09 3:56PM EDT24.000.030.000.000.00-1,427050.00%
SNAP200710P000245002020-07-09 3:59PM EDT24.500.050.000.000.00-9412,63325.00%
SNAP200710P000250002020-07-09 3:59PM EDT25.000.100.000.000.00-5,164025.00%
SNAP200710P000260002020-07-09 3:59PM EDT26.000.470.000.000.00-5,72900.00%
SNAP200710P000270002020-07-09 3:40PM EDT27.001.120.000.000.00-23700.00%
SNAP200710P000275002020-07-09 3:37PM EDT27.501.550.000.000.00-3800.00%
SNAP200710P000280002020-07-09 3:33PM EDT28.002.100.000.000.00-5200.00%
SNAP200710P000290002020-07-09 11:46AM EDT29.003.450.000.000.00-5200.00%
SNAP200710P000295002020-07-09 12:11PM EDT29.503.750.000.000.00-900.00%
SNAP200710P000300002020-07-09 1:45PM EDT30.004.150.000.000.00-800.00%
SNAP200710P000305002020-07-09 11:40AM EDT30.505.000.000.000.00-700.00%
SNAP200710P000310002020-07-09 2:21PM EDT31.005.000.000.000.00-5110.00%
SNAP200710P000320002020-07-09 3:01PM EDT32.005.920.000.000.00-14140.00%
SNAP200710P000330002020-07-09 9:37AM EDT33.007.200.000.000.00-770.00%
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