Snap Inc.

NYS: SNAP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 29, 2020, 7:48 p.m.

/zigman2/quotes/205087158/composite

$

26.24

Change

+0.25 +0.96%

Volume

Volume 46,489

Quotes are delayed by 20 min

/zigman2/quotes/205087158/composite

Today's close

$ 25.74

$ 25.99

Change

+0.25 +0.97%

Day low

Day high

$25.77

$26.36

Open

52 week low

52 week high

$7.89

$26.76

Open

OPTION CHAIN FOR SNAP INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.60 0.00 10.00 10.90 11.10 195.00 15.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.50 0.00 0.00 10.30 10.60 84.00 15.50 quote 0.01 0.00 0.00 0.00 0.03 30.00
quote 9.35 1.15 2.00 9.80 10.10 323.00 16.00 quote 0.03 -0.03 4.00 0.00 0.03 42.00
quote 7.70 0.00 1.00 9.30 9.60 52.00 16.50 quote 0.08 0.00 0.00 0.00 0.03 2.00
quote 8.71 0.01 1.00 8.90 9.10 12.00 17.00 quote 0.01 0.00 0.00 0.00 0.03 5.00
quote 8.50 2.60 2.00 8.40 8.70 87.00 17.50 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 8.00 0.35 3.00 7.80 8.10 18.00 18.00 quote 0.06 0.00 0.00 0.00 0.02 30.00
quote 7.45 1.75 5.00 7.30 7.60 17.00 18.50 quote 0.04 0.00 0.00 0.00 0.02 144.00
quote 6.95 0.32 3.00 6.90 7.10 101.00 19.00 quote 0.01 0.00 50.00 0.00 0.02 99.00
quote 6.65 1.55 3.00 6.40 6.60 13.00 19.50 quote 0.01 0.00 24.00 0.00 0.01 63.00
quote 6.00 0.35 8.00 5.90 6.10 32.00 20.00 quote 0.02 0.00 1.00 0.00 0.03 1,473
quote 5.45 0.20 25.00 5.40 5.60 24.00 20.50 quote 0.02 0.01 74.00 0.00 0.03 74.00
quote 4.90 0.25 53.00 4.90 5.05 100.00 21.00 quote 0.01 -0.01 8.00 0.01 0.03 693.00
quote 4.40 0.15 53.00 4.40 4.55 304.00 21.50 quote 0.02 0.00 35.00 0.00 0.03 357.00
quote 4.00 0.25 45.00 3.95 4.10 331.00 22.00 quote 0.03 0.01 12.00 0.01 0.03 776.00
quote 3.60 0.35 29.00 3.45 3.55 272.00 22.50 quote 0.02 -0.01 54.00 0.01 0.03 764.00
quote 2.96 0.23 17.00 2.96 3.10 521.00 23.00 quote 0.03 -0.02 170.00 0.02 0.03 1,624
quote 2.55 0.24 50.00 2.45 2.55 792.00 23.50 quote 0.03 -0.04 109.00 0.02 0.05 1,499
quote 2.05 0.22 640.00 1.98 2.10 1,480 24.00 quote 0.04 -0.06 1,139 0.04 0.06 1,520
quote 1.58 0.16 276.00 1.51 1.59 1,300 24.50 quote 0.08 -0.08 506.00 0.07 0.09 2,320
quote 1.18 0.18 1,544 1.09 1.19 13,297 25.00 quote 0.16 -0.10 3,082 0.15 0.17 1,809
quote 0.77 0.09 1,267 0.73 0.80 6,489 25.50 quote 0.28 -0.16 1,654 0.28 0.31 1,354
25.99 Current price as of 9/29/2020 04:00:02 PM
quote 0.46 0.03 6,079 0.45 0.48 7,179 26.00 quote 0.48 -0.22 2,901 0.47 0.51 845.00
quote 0.27 0.01 16,687 0.24 0.27 23,276 26.50 quote 0.76 -0.23 976.00 0.76 0.81 195.00
quote 0.15 0.00 4,555 0.13 0.15 13,148 27.00 quote 1.12 -0.28 34.00 1.11 1.21 93.00
quote 0.08 -0.02 889.00 0.06 0.09 634.00 27.50 quote 1.56 -0.38 10.00 1.51 1.68 36.00
quote 0.06 -0.01 373.00 0.05 0.06 647.00 28.00 quote 2.08 -0.37 16.00 1.97 2.13 18.00
quote 0.04 -0.01 31.00 0.03 0.04 277.00 28.50 quote 2.64 -0.27 5.00 2.44 2.64 47.00
quote 0.03 -0.01 78.00 0.01 0.04 1,329 29.00 quote 3.05 -0.40 3.00 2.94 3.10 18.00
quote 0.02 -0.01 169.00 0.01 0.02 950.00 30.00 quote 4.30 -1.65 2.00 3.85 4.20 12.00
quote 0.02 0.00 156.00 0.00 0.02 129.00 31.00 quote 4.89 -0.51 2.00 4.90 5.20 23.00
quote 0.02 0.01 16.00 0.00 0.02 62.00 32.00 quote 5.75 -1.75 3.00 5.90 6.20 12.00
quote 0.01 0.00 10.00 0.00 0.03 25.00 33.00 quote 7.10 -0.20 3.00 6.90 7.20 15.00
quote 0.02 0.00 1.00 0.00 0.02 34.00 quote 9.50 0.00 0.00 7.90 8.20 2.00
quote 0.05 0.00 1.00 0.00 0.02 1.00 35.00 quote 9.30 -1.20 1.00 8.90 9.20 8.00
quote 0.00 0.00 0.00 0.00 0.02 36.00 quote 10.00 -0.35 1.00 9.90 10.20 42.00
quote 0.02 0.00 20.00 0.01 0.02 37.00 quote 12.45 0.00 0.00 10.85 11.15 5.00
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
25.99 Current price as of 9/29/2020 04:00:02 PM
quote 0.05 0.00 10.00 0.03 0.05 48.00 31.00 quote 5.05 -0.25 5.00 4.95 5.25 4.00
quote 0.03 -0.01 7.00 0.00 0.03 47.00 32.00 quote 7.80 0.00 3.00 5.90 6.15 3.00
quote 0.03 0.00 34.00 0.00 0.03 8.00 33.00 quote 6.95 -1.55 2.00 6.90 7.10 1.00
quote 0.00 0.00 0.00 0.02 0.03 34.00 quote 0.00 0.00 0.00 7.95 8.25
quote 0.02 0.00 1.00 0.00 0.03 1.00 35.00 quote 9.30 0.00 1.00 8.90 9.10 1.00
quote 0.00 0.00 0.00 0.00 0.03 36.00 quote 11.50 0.00 1.00 9.90 10.10 1.00
quote 0.00 0.00 0.00 0.00 0.03 37.00 quote 10.80 -1.70 2.00 10.90 11.20 1.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.65 0.00 0.00 22.85 23.20 7.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 96.00
quote 18.59 0.00 0.00 21.75 22.10 7.00 4.00 quote 0.02 0.00 0.00 0.00 0.02 16.00
quote 17.30 0.00 0.00 20.75 21.10 4.00 5.00 quote 0.01 0.00 0.00 0.00 0.02 2,349
quote 19.65 1.95 1.00 19.80 20.10 34.00 6.00 quote 0.02 0.00 0.00 0.00 0.02 642.00
quote 17.15 0.00 0.00 18.75 19.10 26.00 7.00 quote 0.01 0.00 0.00 0.00 0.02 700.00
quote 15.80 0.00 0.00 17.75 18.10 153.00 8.00 quote 0.02 0.00 0.00 0.00 0.02 1,704
quote 16.45 0.00 0.00 16.80 17.15 116.00 9.00 quote 0.01 0.00 0.00 0.00 0.02 590.00
quote 15.60 0.30 2.00 15.90 16.20 774.00 10.00 quote 0.02 0.00 0.00 0.00 0.01 4,874
quote 14.65 1.50 4.00 14.75 15.10 281.00 11.00 quote 0.02 0.00 0.00 0.00 0.01 889.00
quote 14.15 0.90 20.00 13.90 14.10 1,489 12.00 quote 0.01 0.00 0.00 0.00 0.01 5,778
quote 11.40 0.00 40.00 12.75 13.10 1,560 13.00 quote 0.01 -0.01 1.00 0.00 0.02 761.00
quote 11.35 0.00 0.00 11.80 12.10 1,054 14.00 quote 0.02 0.01 3.00 0.00 0.03 1,023
quote 10.65 0.95 3.00 10.80 11.10 1,649 15.00 quote 0.01 -0.02 1.00 0.00 0.01 2,519
quote 10.00 0.20 1.00 9.80 10.20 1,235 16.00 quote 0.05 0.03 4.00 0.00 0.03 1,693
quote 8.50 1.10 2.00 8.80 9.10 1,212 17.00 quote 0.02 -0.01 4.00 0.01 0.03 1,020
quote 7.90 0.21 6.00 7.90 8.10 2,343 18.00 quote 0.02 -0.03 4.00 0.00 0.03 1,727
quote 7.10 1.15 3.00 7.40 7.60 35.00 18.50 quote 0.07 0.00 0.00 0.00 0.04 6.00
quote 6.97 0.22 30.00 6.85 7.10 729.00 19.00 quote 0.02 -0.02 7.00 0.00 0.03 3,148
quote 5.15 0.00 0.00 6.35 6.60 2.00 19.50 quote 0.03 -0.07 120.00 0.00 0.05 179.00
quote 6.05 0.29 9.00 5.95 6.10 7,476 20.00 quote 0.04 -0.02 92.00 0.03 0.04 6,771
quote 5.35 0.15 2.00 5.40 5.60 3.00 20.50 quote 0.15 0.00 8.00 0.02 0.07 422.00
quote 4.90 0.09 98.00 4.95 5.15 138,257 21.00 quote 0.07 -0.02 338.00 0.06 0.08 65,562
quote 4.55 0.25 4.00 4.35 4.65 11.00 21.50 quote 0.08 -0.04 2.00 0.08 0.10 1,125
quote 4.20 0.35 108.00 4.05 4.20 3,932 22.00 quote 0.12 -0.03 26.00 0.11 0.13 3,561
quote 3.50 0.11 3.00 3.60 3.70 46.00 22.50 quote 0.16 -0.04 6.00 0.15 0.17 1,118
quote 3.23 0.23 269.00 3.15 3.25 14,433 23.00 quote 0.20 -0.07 901.00 0.20 0.22 4,128
quote 2.72 0.11 15.00 2.71 2.82 174.00 23.50 quote 0.28 -0.10 46.00 0.27 0.30 628.00
quote 2.41 0.18 217.00 2.32 2.42 9,191 24.00 quote 0.37 -0.11 178.00 0.37 0.41 3,004
quote 2.06 0.16 81.00 1.97 2.05 792.00 24.50 quote 0.55 -0.08 79.00 0.50 0.54 773.00
quote 1.70 0.12 972.00 1.64 1.68 19,230 25.00 quote 0.67 -0.14 338.00 0.67 0.70 14,706
quote 1.38 0.08 315.00 1.34 1.41 2,328 25.50 quote 0.88 -0.15 243.00 0.87 0.91 783.00
25.99 Current price as of 9/29/2020 04:00:02 PM
quote 1.10 0.03 6,058 1.10 1.14 12,727 26.00 quote 1.10 -0.26 1,508 1.11 1.15 1,583
quote 0.90 0.03 1,223 0.86 0.91 625.00 26.50 quote 1.37 -0.28 154.00 1.38 1.43 132.00
quote 0.71 0.05 1,678 0.68 0.73 29,331 27.00 quote 1.69 -0.24 46.00 1.70 1.75 1,282
quote 0.56 0.02 238.00 0.53 0.57 161.00 27.50 quote 2.17 -0.08 3.00 2.04 2.10 204.00
quote 0.46 0.05 393.00 0.41 0.45 2,890 28.00 quote 2.43 -0.37 39.00 2.42 2.48 1,140
quote 0.34 0.02 144.00 0.32 0.35 375.00 28.50 quote 2.92 -1.43 4.00 2.79 2.89 2.00
quote 0.25 0.00 137.00 0.25 0.27 2,557 29.00 quote 3.30 -0.30 1.00 3.20 3.35 210.00
quote 0.21 0.00 188.00 0.19 0.21 156.00 29.50 quote 5.15 0.00 0.00 3.60 3.80 4.00
quote 0.17 0.01 844.00 0.16 0.17 15,568 30.00 quote 4.40 -1.20 1.00 4.15 4.25 295.00
quote 0.11 0.01 75.00 0.09 0.11 1,133 31.00 quote 6.70 0.00 0.00 5.00 5.20 346.00
quote 0.07 0.01 120.00 0.07 0.08 845.00 32.00 quote 7.80 0.00 0.00 5.95 6.15 28.00
quote 0.05 -0.01 147.00 0.05 0.08 3,517 33.00 quote 8.50 0.00 0.00 6.95 7.15 150.00
quote 0.05 0.00 8.00 0.04 0.05 13.00 34.00 quote 7.95 0.00 1.00 7.95 8.15
quote 0.03 -0.01 98.00 0.03 0.04 10,623 35.00 quote 10.15 0.00 0.00 9.00 9.10 290.00
quote 0.03 0.01 6.00 0.00 0.04 30.00 36.00 quote 10.30 0.00 0.00 9.90 10.15 1.00
quote 0.03 0.02 45.00 0.00 0.04 146.00 37.00 quote 11.45 -0.70 5.00 10.95 11.10 15.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.45 11.85 15.00 quote 0.00 0.00 0.00 0.00 0.11
25.99 Current price as of 9/29/2020 04:00:02 PM
quote 0.55 0.03 9.00 0.43 0.63 52.00 31.00 quote 0.00 0.00 0.00 5.30 6.20
quote 0.41 -0.04 81.00 0.30 0.45 155.00 32.00 quote 0.00 0.00 0.00 4.80 6.90
quote 0.30 -0.02 4.00 0.20 0.42 4.00 33.00 quote 0.00 0.00 0.00 6.40 7.60
quote 0.27 0.00 7.00 0.12 0.35 34.00 quote 0.00 0.00 0.00 8.00 10.10
quote 0.19 0.00 4.00 0.07 0.23 35.00 quote 0.00 0.00 0.00 7.70 10.90
quote 0.16 0.00 2.00 0.03 0.17 2.00 36.00 quote 10.11 0.00 80.00 9.70 10.75
quote 0.12 0.00 9.00 0.05 0.14 18.00 37.00 quote 0.00 0.00 0.00 10.30 11.45
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.44 0.00 0.00 10.75 12.15 10.00 15.00 quote 0.00 0.00 0.00 0.00 2.14
quote 7.22 0.00 0.00 9.40 11.10 1.00 16.50 quote 0.20 0.00 0.00 0.00 1.50 16.00
quote 0.00 0.00 0.00 8.35 9.70 17.00 quote 0.12 0.00 0.00 0.00 2.17 2.00
quote 0.00 0.00 0.00 8.45 9.85 17.50 quote 0.21 0.00 5.00 0.01 2.19 22.00
quote 5.75 0.00 0.00 7.80 8.55 4.00 18.00 quote 0.17 -0.16 2.00 0.09 0.43 297.00
quote 0.00 0.00 0.00 6.25 9.25 18.50 quote 0.48 0.00 0.00 0.05 0.89 1.00
quote 7.50 0.45 1.00 6.80 7.65 2.00 19.00 quote 0.54 0.00 0.00 0.09 0.35 19.00
quote 0.00 0.00 0.00 6.60 7.15 19.50 quote 0.32 -0.13 7.00 0.14 0.30 66.00
quote 5.82 0.00 0.00 6.20 6.70 12.00 20.00 quote 0.34 -0.03 60.00 0.28 0.54 562.00
quote 0.00 0.00 0.00 5.70 6.30 20.50 quote 0.42 -0.20 9.00 0.32 0.51 142.00
quote 5.09 0.09 2.00 5.40 5.60 7.00 21.00 quote 0.48 -0.08 8.00 0.43 0.59 191.00
quote 5.00 0.20 1.00 4.85 5.60 2.00 21.50 quote 0.61 -0.26 14.00 0.52 0.64 106.00
quote 4.74 0.99 5.00 4.50 5.20 32.00 22.00 quote 0.71 -0.04 41.00 0.54 0.74 428.00
quote 4.10 0.00 0.00 4.05 5.65 1.00 22.50 quote 0.95 0.07 1.00 0.66 0.99 210.00
quote 3.90 0.23 10.00 3.35 4.45 16.00 23.00 quote 0.95 -0.03 308.00 0.74 1.00 627.00
quote 3.60 0.42 1.00 3.25 3.90 46.00 23.50 quote 1.18 -0.02 31.00 0.89 1.18 43.00
quote 3.15 0.08 1.00 3.05 3.40 280.00 24.00 quote 1.36 -0.04 25.00 1.17 1.53 684.00
quote 2.95 0.08 1.00 1.85 3.25 40.00 24.50 quote 1.46 -0.17 21.00 1.36 1.56 231.00
quote 2.60 0.05 577.00 2.55 2.84 1,786 25.00 quote 1.71 -0.10 12.00 1.46 1.79 286.00
quote 2.42 0.13 7.00 2.38 2.79 263.00 25.50 quote 2.24 0.20 20.00 1.65 2.28 120.00
25.99 Current price as of 9/29/2020 04:00:02 PM
quote 2.18 0.15 193.00 2.11 2.24 1,145 26.00 quote 2.21 -0.05 62.00 2.11 2.32 445.00
quote 1.95 0.15 66.00 1.92 2.04 242.00 26.50 quote 2.49 -0.04 196.00 2.23 2.62 44.00
quote 1.80 0.15 171.00 1.69 1.84 4,187 27.00 quote 2.73 0.00 160.00 2.67 2.86
quote 1.52 0.07 221.00 1.40 1.69 381.00 27.50 quote 2.87 -0.33 17.00 2.60 3.30 1.00
quote 1.42 0.10 81.00 1.36 1.50 2,214 28.00 quote 3.40 -0.19 1.00 2.88 3.70 1.00
quote 1.25 0.03 26.00 1.07 1.31 122.00 28.50 quote 0.00 0.00 0.00 2.61 5.05
quote 1.10 0.08 26.00 0.94 1.25 315.00 29.00 quote 4.36 -0.83 3.00 3.60 4.30 28.00
quote 1.03 0.42 155.00 0.82 1.07 104.00 29.50 quote 0.00 0.00 0.00 4.35 4.55
quote 0.90 0.06 91.00 0.75 0.94 402.00 30.00 quote 0.00 0.00 0.00 4.60 5.60
quote 0.84 0.13 10.00 0.74 0.94 3,130 30.50 quote 0.00 0.00 0.00 5.05 5.60
quote 0.51 -0.03 163.00 0.50 0.61 2,153 32.00 quote 7.80 0.00 0.00 5.95 7.15 2.00
quote 0.43 -0.03 3.00 0.14 0.67 99.00 33.00 quote 0.00 0.00 0.00 6.90 7.70
quote 0.44 0.00 3.00 0.20 0.54 2.00 34.00 quote 0.00 0.00 0.00 8.00 8.55
quote 0.31 0.00 1.00 0.20 0.31 1.00 35.00 quote 0.00 0.00 0.00 9.05 9.55
quote 0.25 0.00 1.00 0.08 0.50 1.00 36.00 quote 0.00 0.00 0.00 9.70 10.85
quote 0.20 0.02 701.00 0.05 0.20 722.00 37.00 quote 0.00 0.00 0.00 10.90 11.55

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.