SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP190426C000060002019-03-14 2:14PM EDT6.005.805.906.050.00-10196457.03%
SNAP190426C000075002019-03-19 12:36PM EDT7.503.174.054.450.00-135135229.69%
SNAP190426C000080002019-04-17 2:43PM EDT8.003.602.974.300.00-344393.75%
SNAP190426C000085002019-04-18 1:34PM EDT8.503.152.623.90+0.02+0.64%518180.47%
SNAP190426C000090002019-04-18 3:50PM EDT9.002.742.732.84+0.04+1.48%160184165.63%
SNAP190426C000095002019-04-18 12:33PM EDT9.502.202.282.34-0.19-7.95%54123147.66%
SNAP190426C000100002019-04-18 3:50PM EDT10.001.921.911.96+0.04+2.13%426293154.30%
SNAP190426C000105002019-04-18 3:11PM EDT10.501.501.551.58-0.10-6.25%244482151.17%
SNAP190426C000110002019-04-18 3:59PM EDT11.001.251.241.27-0.01-0.79%8562,852151.95%
SNAP190426C000115002019-04-18 3:58PM EDT11.500.990.991.00-0.04-3.88%1,45914,672153.52%
SNAP190426C000120002019-04-18 3:59PM EDT12.000.770.760.78-0.02-2.53%1,1895,749153.13%
SNAP190426C000125002019-04-18 3:59PM EDT12.500.570.560.59-0.02-3.39%7401,841151.17%
SNAP190426C000130002019-04-18 3:54PM EDT13.000.420.420.44-0.03-6.67%5233,054151.17%
SNAP190426C000135002019-04-18 3:59PM EDT13.500.320.300.33-0.01-3.03%1,0141,589150.78%
SNAP190426C000140002019-04-18 3:58PM EDT14.000.220.220.23-0.01-4.35%1981,302150.00%
SNAP190426C000145002019-04-18 3:58PM EDT14.500.160.160.17+0.02+14.29%114292150.78%
SNAP190426C000150002019-04-18 3:48PM EDT15.000.120.100.12+0.01+9.09%2255,093148.44%
SNAP190426C000160002019-04-18 1:54PM EDT16.000.060.040.070.00-151,257150.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP190426P000070002019-04-15 2:58PM EDT7.000.020.000.040.00-1813200.00%
SNAP190426P000075002019-04-18 3:07PM EDT7.500.010.000.04-0.01-50.00%9197175.00%
SNAP190426P000080002019-04-18 12:16PM EDT8.000.040.030.040.00-40822168.75%
SNAP190426P000085002019-04-18 1:51PM EDT8.500.050.050.06-0.01-16.67%80358160.94%
SNAP190426P000090002019-04-18 3:58PM EDT9.000.100.090.10-0.01-9.09%6011,143157.03%
SNAP190426P000095002019-04-18 3:49PM EDT9.500.160.150.160.00-2981,025152.34%
SNAP190426P000100002019-04-18 3:59PM EDT10.000.260.250.260.00-9423,197151.95%
SNAP190426P000105002019-04-18 3:57PM EDT10.500.400.390.40+0.02+5.26%7163,581151.17%
SNAP190426P000110002019-04-18 3:59PM EDT11.000.590.580.60+0.03+5.36%9005,928152.93%
SNAP190426P000115002019-04-18 3:58PM EDT11.500.810.800.83+0.02+2.53%5913,081151.56%
SNAP190426P000120002019-04-18 3:56PM EDT12.001.081.091.11+0.03+2.86%4331,888153.13%
SNAP190426P000135002019-04-18 11:03AM EDT13.502.362.132.16+0.32+15.69%23363150.78%
SNAP190426P000140002019-04-18 1:07PM EDT14.002.632.532.59+0.16+6.48%47156150.78%
SNAP190426P000150002019-04-18 1:47PM EDT15.003.493.403.50+0.09+2.65%344152.34%
SNAP190426P000160002019-04-18 3:28PM EDT16.004.453.555.65+0.55+14.10%52224.61%