Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.69+0.37 (+1.52%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP201002C00015000	2020-09-25 3:05PM EDT	15.00	9.60	9.60	9.90	+0.10	+1.05%	10	189	207.81%
SNAP201002C00015500	2020-09-21 3:45PM EDT	15.50	8.50	9.00	9.40	+8.50	-	-	84	150.00%
SNAP201002C00016000	2020-09-24 3:39PM EDT	16.00	8.20	8.55	8.80	0.00	-	4	325	206.25%
SNAP201002C00016500	2020-09-25 10:09AM EDT	16.50	7.70	8.05	8.30	0.00	-	1	51	193.75%
SNAP201002C00017000	2020-09-23 9:45AM EDT	17.00	8.70	7.55	7.80	0.00	-	2	11	182.03%
SNAP201002C00017500	2020-09-21 10:45AM EDT	17.50	5.90	7.10	7.35	0.00	-	96	87	137.50%
SNAP201002C00018000	2020-09-24 12:00PM EDT	18.00	6.60	6.60	6.85	0.00	-	1	17	128.13%
SNAP201002C00018500	2020-09-25 9:50AM EDT	18.50	5.70	6.10	6.40	-0.10	-1.72%	1	18	129.69%
SNAP201002C00019000	2020-09-24 10:48AM EDT	19.00	5.40	5.60	5.85	0.00	-	15	100	108.59%
SNAP201002C00019500	2020-09-24 12:03PM EDT	19.50	5.10	5.10	5.35	0.00	-	1	13	99.22%
SNAP201002C00020000	2020-09-24 10:56AM EDT	20.00	4.35	4.60	4.75	0.00	-	2	34	100.00%
SNAP201002C00020500	2020-09-24 2:03PM EDT	20.50	4.15	4.05	4.25	0.00	-	1	25	90.63%
SNAP201002C00021000	2020-09-25 3:52PM EDT	21.00	3.75	3.65	3.80	+0.07	+1.90%	6	96	72.66%
SNAP201002C00021500	2020-09-25 3:59PM EDT	21.50	3.15	3.15	3.30	+0.28	+9.76%	9	300	64.06%
SNAP201002C00022000	2020-09-25 3:18PM EDT	22.00	2.70	2.69	2.84	-0.02	-0.74%	63	335	65.23%
SNAP201002C00022500	2020-09-25 3:56PM EDT	22.50	2.26	2.22	2.32	+0.26	+13.00%	19	263	56.25%
SNAP201002C00023000	2020-09-25 3:30PM EDT	23.00	1.85	1.79	1.89	+0.22	+13.50%	44	519	56.64%
SNAP201002C00023500	2020-09-25 3:56PM EDT	23.50	1.42	1.39	1.52	+0.30	+26.79%	137	799	57.23%
SNAP201002C00024000	2020-09-25 3:59PM EDT	24.00	1.11	1.04	1.15	+0.11	+11.00%	655	1,278	55.86%
SNAP201002C00024500	2020-09-25 3:59PM EDT	24.50	0.81	0.80	0.82	+0.08	+10.96%	935	1,474	56.45%
SNAP201002C00025000	2020-09-25 3:59PM EDT	25.00	0.56	0.52	0.57	+0.02	+3.70%	4,917	13,172	54.30%
SNAP201002C00025500	2020-09-25 3:59PM EDT	25.50	0.37	0.37	0.38	+0.02	+5.71%	898	5,608	55.08%
SNAP201002C00026000	2020-09-25 3:59PM EDT	26.00	0.25	0.24	0.25	+0.01	+4.17%	1,347	3,198	55.47%
SNAP201002C00026500	2020-09-25 3:59PM EDT	26.50	0.15	0.14	0.18	-0.03	-16.67%	379	854	56.25%
SNAP201002C00027000	2020-09-25 3:55PM EDT	27.00	0.10	0.09	0.14	-0.02	-16.67%	383	1,624	59.18%
SNAP201002C00027500	2020-09-25 3:59PM EDT	27.50	0.08	0.06	0.10	0.00	-	51	227	61.33%
SNAP201002C00028000	2020-09-25 3:43PM EDT	28.00	0.05	0.03	0.05	-0.02	-28.57%	199	345	58.98%
SNAP201002C00028500	2020-09-25 3:35PM EDT	28.50	0.04	0.03	0.04	-0.02	-33.33%	3	261	64.06%
SNAP201002C00029000	2020-09-25 2:42PM EDT	29.00	0.03	0.00	0.05	-0.01	-25.00%	8	1,277	65.63%
SNAP201002C00030000	2020-09-25 3:54PM EDT	30.00	0.03	0.02	0.04	-0.01	-25.00%	177	809	79.69%
SNAP201002C00031000	2020-09-25 3:37PM EDT	31.00	0.02	0.02	0.03	+0.02	-	16	24	87.50%
SNAP201002C00032000	2020-09-25 1:11PM EDT	32.00	0.02	0.00	0.03	+0.01	+100.00%	22	24	90.63%
SNAP201002C00033000	2020-09-24 10:20AM EDT	33.00	0.01	0.00	0.03	+0.01	-	-	8	100.00%
SNAP201002C00035000	2020-09-25 9:32AM EDT	35.00	0.05	0.00	0.03	+0.05	-	1	0	117.19%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP201002P00015500	2020-09-22 9:49AM EDT	15.50	0.01	0.00	0.04	0.00	-	10	30	165.63%
SNAP201002P00016000	2020-09-08 1:51PM EDT	16.00	0.06	0.00	0.04	0.00	-	1	42	154.69%
SNAP201002P00016500	2020-08-31 12:59PM EDT	16.50	0.08	0.00	0.04	0.00	-	2	2	145.31%
SNAP201002P00017000	2020-09-23 12:26PM EDT	17.00	0.01	0.00	0.04	0.00	-	10	5	135.94%
SNAP201002P00017500	2020-09-09 11:21AM EDT	17.50	0.07	0.00	0.06	0.00	-	1	1	134.38%
SNAP201002P00018000	2020-09-10 9:53AM EDT	18.00	0.06	0.00	0.04	0.00	-	1	30	117.19%
SNAP201002P00018500	2020-09-21 2:12PM EDT	18.50	0.04	0.00	0.04	0.00	-	9	144	107.81%
SNAP201002P00019000	2020-09-25 12:28PM EDT	19.00	0.03	0.02	0.04	+0.01	+50.00%	15	71	106.25%
SNAP201002P00019500	2020-09-24 1:01PM EDT	19.50	0.02	0.01	0.03	0.00	-	16	33	90.63%
SNAP201002P00020000	2020-09-25 12:58PM EDT	20.00	0.03	0.02	0.03	-0.01	-25.00%	105	1,577	85.16%
SNAP201002P00020500	2020-09-25 10:45AM EDT	20.50	0.04	0.00	0.04	-0.01	-20.00%	1	75	73.44%
SNAP201002P00021000	2020-09-25 3:03PM EDT	21.00	0.04	0.01	0.06	-0.04	-50.00%	5	683	72.66%
SNAP201002P00021500	2020-09-25 3:00PM EDT	21.50	0.04	0.04	0.05	-0.07	-63.64%	26	333	67.19%
SNAP201002P00022000	2020-09-25 3:44PM EDT	22.00	0.05	0.06	0.07	-0.11	-68.75%	187	692	62.89%
SNAP201002P00022500	2020-09-25 3:56PM EDT	22.50	0.10	0.08	0.12	-0.11	-52.38%	249	723	59.96%
SNAP201002P00023000	2020-09-25 3:59PM EDT	23.00	0.18	0.15	0.21	-0.15	-45.45%	330	1,195	60.35%
SNAP201002P00023500	2020-09-25 3:59PM EDT	23.50	0.29	0.27	0.31	-0.17	-36.96%	171	655	59.77%
SNAP201002P00024000	2020-09-25 3:56PM EDT	24.00	0.42	0.38	0.46	-0.23	-35.38%	1,059	839	57.23%
SNAP201002P00024500	2020-09-25 3:59PM EDT	24.50	0.63	0.57	0.66	-0.24	-27.59%	2,108	555	56.06%
SNAP201002P00025000	2020-09-25 3:58PM EDT	25.00	0.90	0.83	0.94	-0.27	-23.08%	238	1,179	56.64%
SNAP201002P00025500	2020-09-25 3:58PM EDT	25.50	1.21	1.17	1.24	-0.39	-24.38%	53	255	56.84%
SNAP201002P00026000	2020-09-25 3:56PM EDT	26.00	1.59	1.53	1.62	-0.34	-17.62%	106	222	57.42%
SNAP201002P00026500	2020-09-25 3:44PM EDT	26.50	1.97	1.94	2.11	-0.63	-24.23%	3	75	62.89%
SNAP201002P00027000	2020-09-24 3:50PM EDT	27.00	2.86	2.37	2.50	0.00	-	48	26	60.74%
SNAP201002P00027500	2020-09-24 10:33AM EDT	27.50	3.25	2.87	3.00	0.00	-	8	17	69.14%
SNAP201002P00028000	2020-09-22 2:54PM EDT	28.00	2.97	3.30	3.50	0.00	-	12	10	70.70%
SNAP201002P00028500	2020-09-24 1:48PM EDT	28.50	4.00	3.80	3.95	0.00	-	3	36	72.66%
SNAP201002P00029000	2020-09-25 2:57PM EDT	29.00	4.45	4.30	4.45	+0.55	+14.10%	2	16	78.91%
SNAP201002P00030000	2020-09-21 12:11AM EDT	30.00	5.95	5.25	5.50	0.00	-	-	11	91.80%
SNAP201002P00031000	2020-09-24 3:13PM EDT	31.00	6.70	6.25	6.50	0.00	-	5	9	103.91%
SNAP201002P00032000	2020-09-25 2:06PM EDT	32.00	7.50	7.30	7.45	0.00	-	1	12	114.84%
SNAP201002P00033000	2020-09-25 9:59AM EDT	33.00	8.60	8.20	8.45	+8.60	-	12	3	100.00%
SNAP201002P00034000	2020-09-24 2:21PM EDT	34.00	9.50	9.25	9.50	+9.50	-	-	2	135.94%
SNAP201002P00035000	2020-09-24 2:21PM EDT	35.00	10.50	10.20	10.55	+10.50	-	-	8	145.31%
SNAP201002P00036000	2020-09-25 3:58PM EDT	36.00	11.35	11.10	11.55	+11.35	-	3	41	125.00%
SNAP201002P00037000	2020-09-24 2:45PM EDT	37.00	12.45	12.20	12.55	+12.45	-	-	5	164.06%

S&P/TSX16,065.35+153.05(+0.96%)

S&P 5003,298.46+51.87(+1.60%)

DOW27,173.96+358.56(+1.34%)

Snap Inc. (SNAP)

S&P/TSX
16,065.35
+153.05(+0.96%)

S&P 500
3,298.46
+51.87(+1.60%)

DOW
27,173.96
+358.56(+1.34%)