Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.17+4.20 (+10.78%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforJanuary 15, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210115C00003000	2020-09-30 1:56PM EDT	3.00	23.40	22.90	23.25	+0.30	+1.30%	2	0	0.00%
SNAP210115C00005000	2020-09-28 2:29PM EDT	5.00	20.70	20.90	21.25	0.00	-	3	2,697	0.00%
SNAP210115C00007000	2020-09-23 10:28AM EDT	7.00	18.75	18.90	19.25	0.00	-	9	3,960	0.00%
SNAP210115C00008000	2020-09-24 12:00PM EDT	8.00	16.70	17.90	18.25	0.00	-	20	101	0.00%
SNAP210115C00010000	2020-09-30 10:39AM EDT	10.00	16.27	16.15	16.30	+0.18	+1.12%	100	11,358	0.00%
SNAP210115C00011000	2020-09-23 12:24PM EDT	11.00	14.45	14.95	15.30	0.00	-	25	146	0.00%
SNAP210115C00012000	2020-09-30 11:15AM EDT	12.00	14.50	13.95	14.40	+0.35	+2.47%	1	9,290	0.00%
SNAP210115C00013000	2020-09-30 1:48PM EDT	13.00	13.55	13.00	13.40	+0.60	+4.63%	3	0	0.00%
SNAP210115C00014000	2020-09-24 10:45AM EDT	14.00	10.64	12.30	12.45	0.00	-	30	232	0.00%
SNAP210115C00015000	2020-09-30 2:01PM EDT	15.00	11.70	11.35	11.50	+0.40	+3.54%	5	13,584	0.00%
SNAP210115C00016000	2020-09-30 2:06PM EDT	16.00	10.70	10.35	10.60	+0.35	+3.38%	1	798	0.00%
SNAP210115C00017000	2020-09-30 3:12PM EDT	17.00	9.50	9.50	9.65	-0.02	-0.21%	10	9,378	0.00%
SNAP210115C00018000	2020-09-25 2:58PM EDT	18.00	7.35	8.65	8.80	0.00	-	1	1,221	0.00%
SNAP210115C00019000	2020-09-30 3:22PM EDT	19.00	7.70	7.80	7.95	+0.20	+2.67%	18	307	0.00%
SNAP210115C00020000	2020-09-30 12:28PM EDT	20.00	7.30	7.00	7.15	+0.40	+5.80%	131	17,195	0.00%
SNAP210115C00021000	2020-09-30 3:38PM EDT	21.00	6.21	6.25	6.40	+0.01	+0.16%	55	49,599	0.00%
SNAP210115C00022000	2020-09-30 12:36PM EDT	22.00	5.75	5.55	5.70	+0.20	+3.60%	189	11,002	0.00%
SNAP210115C00023000	2020-09-30 3:49PM EDT	23.00	5.00	4.90	5.05	+0.10	+2.04%	16	2,532	0.00%
SNAP210115C00024000	2020-09-30 3:59PM EDT	24.00	4.35	4.30	4.45	+0.06	+1.40%	62	6,499	0.00%
SNAP210115C00025000	2020-09-30 3:39PM EDT	25.00	3.70	3.80	3.90	-0.15	-3.90%	256	15,686	0.00%
SNAP210115C00026000	2020-09-30 3:33PM EDT	26.00	3.20	3.25	3.40	-0.15	-4.48%	305	7,271	0.00%
SNAP210115C00027000	2020-09-30 3:55PM EDT	27.00	2.91	2.85	2.94	+0.08	+2.83%	623	18,738	0.00%
SNAP210115C00028000	2020-09-30 3:42PM EDT	28.00	2.46	2.46	2.58	+0.01	+0.41%	237	3,844	0.00%
SNAP210115C00029000	2020-09-30 3:11PM EDT	29.00	2.12	2.10	2.20	-0.06	-2.75%	272	0	0.00%
SNAP210115C00030000	2020-09-30 3:54PM EDT	30.00	1.87	1.80	1.88	+0.01	+0.54%	646	15,109	0.00%
SNAP210115C00031000	2020-09-30 2:48PM EDT	31.00	1.54	1.53	1.62	-0.06	-3.75%	143	0	0.00%
SNAP210115C00032000	2020-09-30 3:30PM EDT	32.00	1.30	1.30	1.39	-0.09	-6.47%	114	4,883	0.00%
SNAP210115C00033000	2020-09-30 3:21PM EDT	33.00	1.12	1.11	1.20	-0.06	-5.08%	33	4,054	0.00%
SNAP210115C00034000	2020-09-30 2:03PM EDT	34.00	1.06	0.94	1.02	+0.06	+6.00%	88	91	0.00%
SNAP210115C00035000	2020-09-30 3:37PM EDT	35.00	0.84	0.79	0.86	+0.03	+3.70%	1,671	16,377	0.00%
SNAP210115C00036000	2020-09-30 1:57PM EDT	36.00	0.77	0.67	0.73	+0.03	+4.05%	164	0	0.00%
SNAP210115C00037000	2020-09-30 2:25PM EDT	37.00	0.63	0.56	0.63	+0.01	+1.61%	154	72	0.00%
SNAP210115C00038000	2020-09-30 2:25PM EDT	38.00	0.52	0.48	0.56	-0.02	-3.70%	146	251	0.00%

PutsforJanuary 15, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210115P00003000	2020-09-21 10:15AM EDT	3.00	0.01	0.00	0.01	0.00	-	1	0	193.75%
SNAP210115P00005000	2020-09-24 9:42AM EDT	5.00	0.01	0.00	0.05	0.00	-	1	6,948	182.81%
SNAP210115P00007000	2020-09-24 12:17PM EDT	7.00	0.05	0.01	0.07	0.00	-	5	15,350	163.28%
SNAP210115P00008000	2020-09-24 1:54PM EDT	8.00	0.06	0.01	0.09	0.00	-	77	704	155.47%
SNAP210115P00010000	2020-09-30 3:33PM EDT	10.00	0.08	0.07	0.10	-0.01	-11.11%	25	17,461	146.09%
SNAP210115P00011000	2020-09-30 12:01PM EDT	11.00	0.12	0.09	0.13	0.00	-	3	1,268	142.19%
SNAP210115P00012000	2020-09-29 10:35AM EDT	12.00	0.13	0.10	0.16	0.00	-	15	14,013	137.11%
SNAP210115P00013000	2020-09-29 12:36PM EDT	13.00	0.19	0.14	0.19	+0.02	+11.76%	12	1,650	133.98%
SNAP210115P00014000	2020-09-25 12:28PM EDT	14.00	0.25	0.21	0.24	0.00	-	60	4,380	133.59%
SNAP210115P00015000	2020-09-30 1:07PM EDT	15.00	0.27	0.27	0.31	0.00	-	19	10,461	132.23%
SNAP210115P00016000	2020-09-30 9:45AM EDT	16.00	0.37	0.32	0.38	+0.02	+5.71%	14	2,479	129.69%
SNAP210115P00017000	2020-09-30 2:27PM EDT	17.00	0.42	0.44	0.48	-0.04	-8.70%	16	5,187	130.08%
SNAP210115P00018000	2020-09-30 3:28PM EDT	18.00	0.61	0.56	0.60	+0.03	+5.17%	37	8,423	129.88%
SNAP210115P00019000	2020-09-30 2:47PM EDT	19.00	0.70	0.71	0.76	-0.01	-1.41%	13	3,820	130.47%
SNAP210115P00020000	2020-09-30 3:59PM EDT	20.00	0.95	0.91	0.97	-0.03	-3.06%	105	9,725	132.03%
SNAP210115P00021000	2020-09-30 3:37PM EDT	21.00	1.21	1.13	1.22	+0.04	+3.42%	54	2,029	133.69%
SNAP210115P00022000	2020-09-30 3:47PM EDT	22.00	1.49	1.44	1.52	-0.06	-3.87%	119	5,260	136.43%
SNAP210115P00023000	2020-09-30 3:42PM EDT	23.00	1.83	1.79	1.85	-0.08	-4.19%	88	3,875	139.06%
SNAP210115P00024000	2020-09-30 3:48PM EDT	24.00	2.24	2.15	2.29	-0.07	-3.03%	118	2,611	142.24%
SNAP210115P00025000	2020-09-30 3:18PM EDT	25.00	2.69	2.65	2.73	-0.09	-3.24%	72	3,128	146.05%
SNAP210115P00026000	2020-09-30 3:50PM EDT	26.00	3.20	3.10	3.25	-0.10	-3.03%	195	1,344	149.22%
SNAP210115P00027000	2020-09-30 3:53PM EDT	27.00	3.80	3.65	3.80	-0.10	-2.56%	72	569	152.93%
SNAP210115P00028000	2020-09-30 3:46PM EDT	28.00	4.40	4.30	4.40	-0.05	-1.12%	143	371	157.35%
SNAP210115P00029000	2020-09-15 2:43PM EDT	29.00	5.20	4.90	5.05	-0.75	-12.61%	5	245	160.99%
SNAP210115P00030000	2020-09-29 10:40AM EDT	30.00	5.80	5.60	5.75	0.00	-	10	586	165.38%
SNAP210115P00031000	2020-09-23 12:56PM EDT	31.00	6.90	6.35	6.50	0.00	-	12	77	169.97%
SNAP210115P00032000	2020-09-23 12:24PM EDT	32.00	7.90	7.10	7.30	0.00	-	22	65	174.46%
SNAP210115P00033000	2020-09-23 1:01PM EDT	33.00	8.45	7.90	8.05	0.00	-	5	146	178.42%
SNAP210115P00035000	2020-09-09 12:39PM EDT	35.00	10.85	9.55	9.75	0.00	-	1	288	187.11%
SNAP210115P00036000	2020-09-24 2:37PM EDT	36.00	11.90	10.45	10.65	0.00	-	-	0	191.82%
SNAP210115P00038000	2020-09-24 2:20PM EDT	38.00	13.80	12.30	12.45	0.00	-	-	0	200.64%

S&P/TSX16,304.08+24.68(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.13(-0.10%)

Snap Inc. (SNAP)

S&P/TSX
16,304.08
+24.68(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.13(-0.10%)