STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Disappointing jobs data appear to make case for monetary policy to stay on hold and interest rates to remain low

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.73+2.14 (+4.07%)

As of 2:19PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210507C00025000	2021-05-04 2:24PM EDT	25.00	29.70	29.55	29.85	+0.90	+3.13%	4	4	746.88%
SNAP210507C00030000	2021-05-05 9:31AM EDT	30.00	24.53	24.50	24.95	-1.77	-6.73%	5	6	654.69%
SNAP210507C00035000	2021-04-20 2:07PM EDT	35.00	23.90	19.80	19.90	0.00	-	4	7	453.91%
SNAP210507C00036000	2021-04-30 9:46AM EDT	36.00	25.70	18.55	18.80	0.00	-	1	15	393.75%
SNAP210507C00037000	2021-05-04 12:44PM EDT	37.00	17.90	17.55	17.75	+1.20	+7.19%	1	13	312.50%
SNAP210507C00038000	2021-05-05 9:50AM EDT	38.00	17.15	16.50	16.75	0.00	-	3	29	293.75%
SNAP210507C00039000	2021-05-06 1:22PM EDT	39.00	13.15	15.50	15.90	0.00	-	6	6	382.03%
SNAP210507C00040000	2021-05-04 11:48AM EDT	40.00	13.98	14.55	14.80	0.00	-	8	20	304.69%
SNAP210507C00041000	2021-05-05 9:30AM EDT	41.00	15.70	13.50	13.95	0.00	-	10	11	352.34%
SNAP210507C00042000	2021-05-05 9:36AM EDT	42.00	11.10	12.55	13.05	0.00	-	66	61	264.06%
SNAP210507C00043000	2021-05-05 9:36AM EDT	43.00	12.55	11.55	11.80	0.00	-	2	2	243.75%
SNAP210507C00044000	2021-05-05 12:06PM EDT	44.00	11.75	10.50	10.85	0.00	-	1	2	246.88%
SNAP210507C00045500	2021-05-06 3:59PM EDT	45.50	7.15	9.00	9.35	0.00	-	3	30	215.63%
SNAP210507C00046000	2021-05-05 9:33AM EDT	46.00	6.40	8.50	9.00	0.00	-	1	19	151.56%
SNAP210507C00046500	2021-05-07 9:33AM EDT	46.50	7.10	8.00	8.40	-8.60	-54.78%	20	3	210.16%
SNAP210507C00047000	2021-05-05 11:35AM EDT	47.00	9.42	7.65	7.90	0.00	-	10	30	153.13%
SNAP210507C00047500	2021-05-06 9:47AM EDT	47.50	5.50	7.05	7.40	0.00	-	5	21	188.28%
SNAP210507C00048000	2021-05-05 3:46PM EDT	48.00	4.70	6.65	6.95	0.00	-	10	115	146.88%
SNAP210507C00048500	2021-05-06 1:53PM EDT	48.50	4.10	6.05	6.30	0.00	-	1	16	136.72%
SNAP210507C00049000	2021-05-06 2:22PM EDT	49.00	5.70	5.55	5.75	+2.15	+60.56%	10	40	103.13%
SNAP210507C00049500	2021-05-05 11:32AM EDT	49.50	4.95	5.05	5.40	+1.95	+65.00%	4	31	144.92%
SNAP210507C00050000	2021-05-07 2:03PM EDT	50.00	4.65	4.55	4.75	+2.45	+111.36%	156	454	85.94%
SNAP210507C00050500	2021-05-06 3:48PM EDT	50.50	3.80	4.05	4.30	+1.80	+90.00%	1	30	98.83%
SNAP210507C00051000	2021-05-07 2:00PM EDT	51.00	3.75	3.60	3.75	+1.98	+111.86%	155	275	70.31%
SNAP210507C00051500	2021-05-07 12:47PM EDT	51.50	3.70	3.10	3.25	+2.32	+168.12%	451	502	61.72%
SNAP210507C00052000	2021-05-07 1:16PM EDT	52.00	3.00	2.63	2.70	+1.98	+194.12%	517	907	0.00%
SNAP210507C00052500	2021-05-07 1:18PM EDT	52.50	2.58	2.18	2.28	+1.83	+244.00%	986	984	54.69%
SNAP210507C00053000	2021-05-07 2:01PM EDT	53.00	1.69	1.61	1.74	+1.17	+225.00%	1,105	2,255	32.03%
SNAP210507C00053500	2021-05-07 1:13PM EDT	53.50	1.50	1.19	1.26	+1.16	+341.18%	759	1,372	30.47%
SNAP210507C00054000	2021-05-07 2:01PM EDT	54.00	0.68	0.68	0.73	+0.44	+183.33%	2,675	3,553	6.25%
SNAP210507C00054500	2021-05-07 2:03PM EDT	54.50	0.39	0.32	0.36	+0.24	+160.00%	2,271	678	19.92%
SNAP210507C00055000	2021-05-07 2:02PM EDT	55.00	0.12	0.13	0.14	0.00	-	6,889	11,002	22.07%
SNAP210507C00055500	2021-05-07 2:03PM EDT	55.50	0.06	0.06	0.07	-0.02	-25.00%	2,361	1,897	27.54%
SNAP210507C00056000	2021-05-07 2:01PM EDT	56.00	0.04	0.04	0.05	-0.01	-20.00%	1,496	2,960	34.77%
SNAP210507C00056500	2021-05-07 1:48PM EDT	56.50	0.04	0.02	0.04	0.00	-	250	866	41.80%
SNAP210507C00057000	2021-05-07 1:43PM EDT	57.00	0.02	0.01	0.02	-0.01	-33.33%	326	10,541	43.75%
SNAP210507C00057500	2021-05-07 1:54PM EDT	57.50	0.02	0.01	0.02	-0.01	-33.33%	380	758	51.56%
SNAP210507C00058000	2021-05-07 1:57PM EDT	58.00	0.02	0.01	0.02	0.00	-	1,143	11,647	56.25%
SNAP210507C00058500	2021-05-07 12:53PM EDT	58.50	0.01	0.00	0.01	-0.01	-50.00%	72	1,202	53.13%
SNAP210507C00059000	2021-05-07 12:19PM EDT	59.00	0.01	0.00	0.01	0.00	-	420	7,568	59.38%
SNAP210507C00059500	2021-05-07 10:55AM EDT	59.50	0.01	0.00	0.01	-0.01	-50.00%	3	2,502	65.63%
SNAP210507C00060000	2021-05-07 12:07PM EDT	60.00	0.01	0.00	0.01	0.00	-	93	23,431	71.88%
SNAP210507C00061000	2021-05-07 1:48PM EDT	61.00	0.01	0.00	0.01	0.00	-	28	10,751	81.25%
SNAP210507C00062000	2021-05-07 1:19PM EDT	62.00	0.01	0.00	0.01	0.00	-	158	6,145	93.75%
SNAP210507C00062500	2021-05-07 11:18AM EDT	62.50	0.01	0.00	0.01	0.00	-	26	2,517	96.88%
SNAP210507C00063000	2021-05-07 1:37PM EDT	63.00	0.01	0.00	0.01	0.00	-	195	17,486	106.25%
SNAP210507C00063500	2021-05-07 12:21PM EDT	63.50	0.01	0.00	0.01	-0.02	-66.67%	13	1,325	109.38%
SNAP210507C00064000	2021-05-07 1:36PM EDT	64.00	0.01	0.00	0.01	0.00	-	216	11,968	112.50%
SNAP210507C00065000	2021-05-07 1:07PM EDT	65.00	0.01	0.00	0.01	0.00	-	79	8,510	125.00%
SNAP210507C00066000	2021-05-07 1:37PM EDT	66.00	0.01	0.00	0.01	0.00	-	12	1,916	131.25%
SNAP210507C00066500	2021-05-07 10:04AM EDT	66.50	0.02	0.00	0.01	0.00	-	4	491	137.50%
SNAP210507C00067000	2021-05-07 12:46PM EDT	67.00	0.01	0.00	0.01	0.00	-	11	1,615	143.75%
SNAP210507C00067500	2021-05-07 1:07PM EDT	67.50	0.01	0.00	0.01	0.00	-	2	782	150.00%
SNAP210507C00068000	2021-05-06 12:15PM EDT	68.00	0.01	0.00	0.01	0.00	-	1	357	150.00%
SNAP210507C00069000	2021-05-07 12:39PM EDT	69.00	0.01	0.00	0.01	0.00	-	1	395	162.50%
SNAP210507C00070000	2021-05-07 12:36PM EDT	70.00	0.01	0.00	0.01	0.00	-	1	4,828	168.75%
SNAP210507C00071000	2021-05-07 9:38AM EDT	71.00	0.02	0.00	0.01	+0.01	+100.00%	30	833	181.25%
SNAP210507C00072000	2021-05-05 9:33AM EDT	72.00	0.02	0.00	0.01	0.00	-	6	896	187.50%
SNAP210507C00073000	2021-05-07 1:41PM EDT	73.00	0.01	0.00	0.03	-0.03	-75.00%	1	112	221.88%
SNAP210507C00074000	2021-05-05 11:55AM EDT	74.00	0.01	0.00	0.01	0.00	-	20	121	206.25%
SNAP210507C00075000	2021-05-05 9:30AM EDT	75.00	0.02	0.00	0.01	0.00	-	1	459	212.50%
SNAP210507C00076000	2021-04-30 3:53PM EDT	76.00	0.04	0.00	0.03	0.00	-	11	50	246.88%
SNAP210507C00077000	2021-04-30 10:12AM EDT	77.00	0.06	0.00	0.03	0.00	-	1	40	256.25%
SNAP210507C00078000	2021-05-03 10:05AM EDT	78.00	0.02	0.00	0.01	0.00	-	1	42	237.50%
SNAP210507C00079000	2021-04-30 11:17AM EDT	79.00	0.02	0.00	0.03	0.00	-	5	7	271.88%
SNAP210507C00080000	2021-05-03 3:14PM EDT	80.00	0.01	0.00	0.01	0.00	-	28	379	250.00%
SNAP210507C00082000	2021-05-03 9:52AM EDT	82.00	0.01	0.00	0.03	0.00	-	-	25	296.88%
SNAP210507C00083000	2021-05-05 3:34PM EDT	83.00	0.19	0.00	0.05	0.00	-	2	3	321.88%
SNAP210507C00085000	2021-04-28 3:46PM EDT	85.00	0.03	0.00	0.02	0.00	-	27	153	306.25%
SNAP210507C00086000	2021-04-28 3:46PM EDT	86.00	0.03	0.00	0.02	0.00	-	-	25	312.50%
SNAP210507C00088000	2021-04-28 9:51AM EDT	88.00	0.03	0.00	0.02	0.00	-	-	1	325.00%
SNAP210507C00090000	2021-04-28 9:51AM EDT	90.00	0.01	0.00	0.02	0.00	-	1	146	343.75%
SNAP210507C00095000	2021-05-05 9:59AM EDT	95.00	0.01	0.00	0.01	0.00	-	1	197	350.00%

PutsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210507P00025000	2021-05-04 1:48PM EDT	25.00	0.01	0.00	0.01	0.00	-	40	3,223	512.50%
SNAP210507P00030000	2021-05-06 1:06PM EDT	30.00	0.01	0.00	0.01	0.00	-	201	3,754	393.75%
SNAP210507P00035000	2021-05-04 3:56PM EDT	35.00	0.02	0.00	0.01	0.00	-	370	498	300.00%
SNAP210507P00036000	2021-05-06 12:46PM EDT	36.00	0.01	0.00	0.01	0.00	-	13	566	287.50%
SNAP210507P00037000	2021-05-06 12:13PM EDT	37.00	0.01	0.00	0.01	0.00	-	3	262	268.75%
SNAP210507P00038000	2021-05-06 10:24AM EDT	38.00	0.01	0.00	0.01	0.00	-	114	992	250.00%
SNAP210507P00039000	2021-05-05 1:39PM EDT	39.00	0.01	0.00	0.03	0.00	-	1	395	262.50%
SNAP210507P00040000	2021-05-06 12:19PM EDT	40.00	0.02	0.00	0.04	0.00	-	186	2,093	256.25%
SNAP210507P00041000	2021-05-05 1:36PM EDT	41.00	0.02	0.00	0.04	0.00	-	283	1,570	237.50%
SNAP210507P00042000	2021-05-06 12:48PM EDT	42.00	0.02	0.00	0.04	0.00	-	569	921	218.75%
SNAP210507P00043000	2021-05-05 3:24PM EDT	43.00	0.03	0.00	0.04	0.00	-	3	848	203.13%
SNAP210507P00044000	2021-05-06 3:19PM EDT	44.00	0.01	0.00	0.03	-0.02	-66.67%	36	1,397	178.13%
SNAP210507P00045500	2021-05-07 11:33AM EDT	45.50	0.01	0.00	0.02	-0.03	-75.00%	11	495	146.88%
SNAP210507P00046000	2021-05-06 2:52PM EDT	46.00	0.01	0.00	0.02	-0.05	-83.33%	7	355	137.50%
SNAP210507P00046500	2021-05-07 9:38AM EDT	46.50	0.01	0.00	0.03	-0.06	-85.71%	1	157	137.50%
SNAP210507P00047000	2021-05-07 11:29AM EDT	47.00	0.01	0.00	0.03	-0.05	-83.33%	5	286	129.69%
SNAP210507P00047500	2021-05-07 11:33AM EDT	47.50	0.02	0.01	0.02	-0.04	-66.67%	29	339	121.88%
SNAP210507P00048000	2021-05-07 1:26PM EDT	48.00	0.01	0.00	0.03	-0.07	-87.50%	95	1,175	114.06%
SNAP210507P00048500	2021-05-06 2:26PM EDT	48.50	0.03	0.00	0.01	-0.05	-62.50%	2	99	93.75%
SNAP210507P00049000	2021-05-07 12:19PM EDT	49.00	0.01	0.00	0.02	-0.13	-92.86%	49	352	93.75%
SNAP210507P00049500	2021-05-07 11:05AM EDT	49.50	0.02	0.00	0.02	-0.13	-86.67%	29	401	84.38%
SNAP210507P00050000	2021-05-07 1:32PM EDT	50.00	0.01	0.01	0.03	-0.12	-92.31%	278	5,688	85.94%
SNAP210507P00050500	2021-05-07 11:38AM EDT	50.50	0.01	0.01	0.02	-0.16	-94.12%	25	547	75.00%
SNAP210507P00051000	2021-05-07 1:33PM EDT	51.00	0.02	0.01	0.03	-0.19	-90.48%	242	1,088	70.31%
SNAP210507P00051500	2021-05-07 12:11PM EDT	51.50	0.02	0.01	0.02	-0.40	-95.24%	109	966	59.38%
SNAP210507P00052000	2021-05-07 1:39PM EDT	52.00	0.02	0.01	0.02	-0.46	-95.83%	563	1,028	50.78%
SNAP210507P00052500	2021-05-07 12:40PM EDT	52.50	0.03	0.01	0.03	-0.65	-95.59%	300	1,261	49.22%
SNAP210507P00053000	2021-05-07 2:00PM EDT	53.00	0.02	0.02	0.03	-0.91	-97.85%	1,929	755	39.84%
SNAP210507P00053500	2021-05-07 1:47PM EDT	53.50	0.03	0.03	0.05	-1.29	-97.73%	821	3,755	34.77%
SNAP210507P00054000	2021-05-07 1:56PM EDT	54.00	0.05	0.07	0.09	-1.70	-97.14%	1,856	8,186	29.69%
SNAP210507P00054500	2021-05-07 2:04PM EDT	54.50	0.18	0.17	0.21	-1.92	-91.43%	5,975	743	27.34%
SNAP210507P00055000	2021-05-07 2:03PM EDT	55.00	0.48	0.44	0.47	-2.07	-81.18%	7,010	2,907	27.74%
SNAP210507P00055500	2021-05-07 1:54PM EDT	55.50	0.63	0.78	0.92	-2.49	-79.81%	431	605	37.31%
SNAP210507P00056000	2021-05-07 2:01PM EDT	56.00	1.40	1.30	1.39	-2.40	-63.16%	347	1,034	45.70%
SNAP210507P00056500	2021-05-07 1:24PM EDT	56.50	1.39	1.83	1.93	-2.56	-64.81%	614	3,596	55.08%
SNAP210507P00057000	2021-05-07 1:24PM EDT	57.00	1.90	2.30	2.44	-2.65	-58.24%	378	2,702	63.67%
SNAP210507P00057500	2021-05-07 1:25PM EDT	57.50	2.49	2.84	2.92	-2.52	-50.30%	159	1,144	75.00%
SNAP210507P00058000	2021-05-07 1:18PM EDT	58.00	3.04	3.25	3.40	-2.41	-44.22%	421	2,012	71.48%
SNAP210507P00058500	2021-05-07 1:13PM EDT	58.50	3.52	3.75	3.95	-2.48	-41.33%	584	1,162	86.72%
SNAP210507P00059000	2021-05-07 1:42PM EDT	59.00	4.10	4.20	4.35	-3.00	-42.25%	175	1,390	59.38%
SNAP210507P00059500	2021-05-07 1:01PM EDT	59.50	4.27	4.75	4.95	-2.83	-39.86%	76	2,480	103.13%
SNAP210507P00060000	2021-05-07 1:29PM EDT	60.00	5.15	5.15	5.50	-2.30	-30.87%	629	13,137	102.73%
SNAP210507P00061000	2021-05-07 1:32PM EDT	61.00	5.99	6.20	6.40	-2.73	-31.31%	68	713	105.47%
SNAP210507P00062000	2021-05-07 12:30PM EDT	62.00	7.03	7.10	7.45	-2.45	-25.84%	41	168	93.75%
SNAP210507P00062500	2021-05-07 12:33PM EDT	62.50	7.29	7.65	7.95	-2.65	-26.66%	7	255	125.00%
SNAP210507P00063000	2021-05-07 1:12PM EDT	63.00	8.04	8.00	8.50	-3.16	-28.21%	55	694	194.92%
SNAP210507P00063500	2021-05-06 3:12PM EDT	63.50	11.62	8.75	8.95	0.00	-	11	103	161.72%
SNAP210507P00064000	2021-05-07 10:50AM EDT	64.00	9.24	9.25	9.45	-2.31	-20.00%	20	676	168.75%
SNAP210507P00065000	2021-05-07 1:14PM EDT	65.00	9.90	10.10	10.35	-2.77	-21.86%	13	2,308	182.03%
SNAP210507P00066000	2021-05-07 1:36PM EDT	66.00	11.00	11.15	11.50	-2.54	-18.76%	4	6,994	182.81%
SNAP210507P00066500	2021-05-05 11:46AM EDT	66.50	10.50	11.55	12.00	0.00	-	2	11	137.50%
SNAP210507P00067000	2021-05-03 2:16PM EDT	67.00	7.90	12.20	12.50	0.00	-	1	14	207.81%
SNAP210507P00067500	2021-04-30 1:33PM EDT	67.50	6.00	12.50	13.00	0.00	-	1	13	262.50%
SNAP210507P00068000	2021-04-29 9:50AM EDT	68.00	5.00	13.10	13.50	0.00	-	3	2	189.06%
SNAP210507P00069000	2021-05-05 12:47PM EDT	69.00	13.75	14.10	14.35	0.00	-	1	6	231.25%
SNAP210507P00070000	2021-05-04 2:23PM EDT	70.00	16.20	15.05	15.45	0.00	-	3	14	282.03%
SNAP210507P00071000	2021-05-04 9:37AM EDT	71.00	14.05	16.20	16.45	0.00	-	-	0	240.63%
SNAP210507P00073000	2021-04-29 11:18AM EDT	73.00	11.05	18.15	18.50	0.00	-	9	0	260.94%
SNAP210507P00074000	2021-05-04 2:10PM EDT	74.00	20.73	19.10	19.60	0.00	-	5	18	287.50%
SNAP210507P00075000	2021-05-04 2:10PM EDT	75.00	21.71	20.25	20.45	0.00	-	5	4	298.44%
SNAP210507P00076000	2021-05-04 10:12AM EDT	76.00	20.70	21.10	21.50	0.00	-	-	0	268.75%
SNAP210507P00077000	2021-04-29 11:35AM EDT	77.00	15.05	22.20	22.35	0.00	-	-	2	225.00%
SNAP210507P00079000	2021-04-27 1:06PM EDT	79.00	27.10	24.15	24.45	0.00	-	1	1	295.31%
SNAP210507P00080000	2021-05-05 3:02PM EDT	80.00	25.65	25.15	25.45	0.00	-	3	2	303.13%
SNAP210507P00081000	2021-05-04 10:48AM EDT	81.00	25.15	26.05	26.50	0.00	-	2	0	262.50%
SNAP210507P00083000	2021-05-06 12:13PM EDT	83.00	31.45	28.05	28.45	0.00	-	2	0	425.78%
SNAP210507P00085000	2021-05-04 1:55PM EDT	85.00	31.60	30.00	30.50	0.00	-	1	1	464.84%
SNAP210507P00086000	2021-05-03 9:30AM EDT	86.00	24.00	31.20	31.65	0.00	-	-	2	443.75%
SNAP210507P00087000	2021-05-04 2:15PM EDT	87.00	33.25	32.00	32.60	0.00	-	-	22	360.94%
SNAP210507P00088000	2021-05-06 11:00AM EDT	88.00	35.45	33.25	33.45	0.00	-	1	20	417.19%
SNAP210507P00090000	2021-05-05 10:40AM EDT	90.00	34.45	35.05	35.55	0.00	-	1	6	384.38%
SNAP210507P00095000	2021-04-22 9:36AM EDT	95.00	36.05	39.90	40.30	0.00	-	-	14	418.75%

S&P/TSX19,453.26+162.28(+0.84%)

S&P 5004,230.51+28.89(+0.69%)

DOW34,754.47+205.94(+0.60%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Snap Inc. (SNAP)

S&P/TSX
19,453.26
+162.28(+0.84%)

S&P 500
4,230.51
+28.89(+0.69%)

DOW
34,754.47
+205.94(+0.60%)