SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP190823C000090002019-08-19 9:40AM EDT9.006.960.000.000.00-200.00%
SNAP190823C000095002019-08-16 2:28PM EDT9.506.250.000.000.00-400.00%
SNAP190823C000100002019-08-15 10:26AM EDT10.006.300.000.000.00-100.00%
SNAP190823C000110002019-08-19 11:07AM EDT11.005.100.000.000.00-200.00%
SNAP190823C000115002019-08-16 3:33PM EDT11.504.450.000.000.00-6800.00%
SNAP190823C000120002019-08-19 3:26PM EDT12.004.100.000.000.00-1600.00%
SNAP190823C000125002019-08-19 3:41PM EDT12.503.650.000.000.00-100.00%
SNAP190823C000130002019-08-19 1:14PM EDT13.003.000.000.000.00-14000.00%
SNAP190823C000135002019-08-19 3:33PM EDT13.502.650.000.000.00-2200.00%
SNAP190823C000140002019-08-19 3:59PM EDT14.002.200.000.000.00-5100.00%
SNAP190823C000145002019-08-19 1:54PM EDT14.501.510.000.000.00-2400.00%
SNAP190823C000150002019-08-19 3:58PM EDT15.001.230.000.000.00-14700.00%
SNAP190823C000155002019-08-19 3:55PM EDT15.500.800.000.000.00-1,80700.00%
SNAP190823C000160002019-08-19 3:59PM EDT16.000.450.000.000.00-5,00000.00%
SNAP190823C000165002019-08-19 3:59PM EDT16.500.200.000.000.00-8,11506.25%
SNAP190823C000170002019-08-19 3:59PM EDT17.000.100.000.000.00-4,939012.50%
SNAP190823C000175002019-08-19 3:46PM EDT17.500.040.000.000.00-593025.00%
SNAP190823C000180002019-08-19 3:34PM EDT18.000.030.000.000.00-505025.00%
SNAP190823C000185002019-08-19 12:51PM EDT18.500.020.000.000.00-36025.00%
SNAP190823C000190002019-08-16 2:56PM EDT19.000.020.000.000.00-1050.00%
SNAP190823C000200002019-08-16 3:11PM EDT20.000.010.000.000.00-24050.00%
SNAP190823C000205002019-08-19 11:19AM EDT20.500.010.000.000.00-1050.00%
SNAP190823C000215002019-08-16 9:34AM EDT21.500.020.000.000.00-3050.00%
SNAP190823C000220002019-07-29 10:43AM EDT22.000.030.000.000.00-8050.00%
SNAP190823C000225002019-08-02 3:23PM EDT22.500.040.000.000.00-9050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP190823P000090002019-07-22 10:33AM EDT9.000.070.000.000.00--050.00%
SNAP190823P000095002019-07-23 2:25PM EDT9.500.040.000.000.00-20050.00%
SNAP190823P000100002019-07-25 2:49PM EDT10.000.010.000.000.00-11050.00%
SNAP190823P000105002019-07-25 2:49PM EDT10.500.010.000.000.00-4050.00%
SNAP190823P000110002019-07-26 12:27PM EDT11.000.010.000.000.00-1050.00%
SNAP190823P000115002019-08-05 1:15PM EDT11.500.020.000.000.00-1050.00%
SNAP190823P000120002019-08-16 2:23PM EDT12.000.010.000.000.00-289050.00%
SNAP190823P000125002019-08-07 12:43PM EDT12.500.040.000.000.00-10050.00%
SNAP190823P000130002019-08-15 3:12PM EDT13.000.030.000.000.00-3050.00%
SNAP190823P000135002019-08-19 9:45AM EDT13.500.030.000.000.00-30050.00%
SNAP190823P000140002019-08-19 3:49PM EDT14.000.020.000.000.00-345050.00%
SNAP190823P000145002019-08-19 3:33PM EDT14.500.030.000.000.00-493025.00%
SNAP190823P000150002019-08-19 3:54PM EDT15.000.060.000.000.00-1,483025.00%
SNAP190823P000155002019-08-19 3:49PM EDT15.500.130.000.000.00-1,587012.50%
SNAP190823P000160002019-08-19 3:59PM EDT16.000.270.000.000.00-1,50603.13%
SNAP190823P000165002019-08-19 3:55PM EDT16.500.540.000.000.00-1,61000.00%
SNAP190823P000170002019-08-19 2:37PM EDT17.001.090.000.000.00-5900.00%
SNAP190823P000175002019-08-19 1:50PM EDT17.501.560.000.000.00-500.00%
SNAP190823P000180002019-08-19 2:43PM EDT18.002.030.000.000.00-50600.00%
SNAP190823P000185002019-08-19 3:05PM EDT18.502.480.000.000.00-1600.00%
SNAP190823P000190002019-08-19 10:47AM EDT19.002.930.000.000.00-800.00%
SNAP190823P000200002019-08-16 2:54PM EDT20.004.100.000.000.00-2500.00%
SNAP190823P000205002019-08-12 2:30PM EDT20.503.850.000.000.00-600.00%
SNAP190823P000215002019-08-16 2:59PM EDT21.505.600.000.000.00-4200.00%
SNAP190823P000220002019-07-29 12:41PM EDT22.005.050.000.000.00--00.00%