CADILLAC FAIRVIEW COLLECTED 5 MILLION SHOPPERS' IMAGES WITHOUT CONSENT

Investigation by privacy commissioners of Alberta, B.C. and Canada found facial recognition was used in 12 shopping malls

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.05-0.81 (-1.89%)

As of 1:28PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210416C00014000	2020-10-28 10:19AM EDT	14.00	27.25	27.80	28.10	0.00	-	10	114	71.88%
SNAP210416C00015000	2020-10-26 11:05AM EDT	15.00	26.95	26.85	27.20	0.00	-	16	69	79.69%
SNAP210416C00016000	2020-10-26 10:52AM EDT	16.00	25.85	25.95	26.20	0.00	-	5	19	57.81%
SNAP210416C00017000	2020-10-22 9:47AM EDT	17.00	21.54	25.00	25.25	0.00	-	1	34	63.28%
SNAP210416C00018000	2020-10-21 9:40AM EDT	18.00	23.94	24.00	24.35	0.00	-	3	28	64.65%
SNAP210416C00019000	2020-10-23 12:48PM EDT	19.00	24.00	23.05	23.30	0.00	-	1	108	60.94%
SNAP210416C00020000	2020-10-27 9:54AM EDT	20.00	20.85	22.10	22.45	0.00	-	1	55	63.87%
SNAP210416C00021000	2020-10-28 2:10PM EDT	21.00	21.06	21.20	21.50	0.00	-	2	43	63.77%
SNAP210416C00022000	2020-10-26 10:52AM EDT	22.00	20.45	20.25	20.60	0.00	-	10	59	63.09%
SNAP210416C00023000	2020-10-23 12:06PM EDT	23.00	20.00	19.45	19.60	0.00	-	1	132	62.84%
SNAP210416C00024000	2020-10-26 10:17AM EDT	24.00	18.55	18.55	18.80	-0.02	-0.11%	1	647	63.48%
SNAP210416C00025000	2020-10-26 12:36PM EDT	25.00	17.30	17.55	17.85	0.00	-	11	463	60.35%
SNAP210416C00026000	2020-10-28 9:53AM EDT	26.00	15.50	16.75	17.05	0.00	-	17	997	61.33%
SNAP210416C00027000	2020-10-28 10:03AM EDT	27.00	14.90	15.90	16.15	0.00	-	9	2,477	60.11%
SNAP210416C00028000	2020-10-29 12:35PM EDT	28.00	15.05	15.05	15.25	+0.25	+1.69%	20	1,624	58.69%
SNAP210416C00029000	2020-10-28 1:13PM EDT	29.00	14.55	14.35	14.55	+0.25	+1.75%	1	313	60.01%
SNAP210416C00030000	2020-10-29 11:17AM EDT	30.00	13.85	13.50	13.75	-0.85	-5.78%	27	2,574	58.81%
SNAP210416C00031000	2020-10-26 10:11AM EDT	31.00	12.65	12.75	12.95	0.00	-	8	304	58.13%
SNAP210416C00032000	2020-10-27 10:55AM EDT	32.00	12.25	12.05	12.30	0.00	-	18	245	58.47%
SNAP210416C00033000	2020-10-29 12:48PM EDT	33.00	11.49	11.35	11.55	-0.24	-2.05%	5	3,906	57.84%
SNAP210416C00034000	2020-10-28 3:40PM EDT	34.00	10.71	10.65	10.90	-1.34	-11.12%	2	1,620	57.52%
SNAP210416C00035000	2020-10-28 2:24PM EDT	35.00	10.25	10.05	10.30	0.00	-	50	555	57.75%
SNAP210416C00036000	2020-10-28 9:45AM EDT	36.00	10.05	9.50	9.70	+1.40	+16.18%	6	4,404	57.93%
SNAP210416C00037000	2020-10-29 10:36AM EDT	37.00	8.96	8.85	9.10	-0.79	-8.10%	12	122	57.32%
SNAP210416C00038000	2020-10-28 3:06PM EDT	38.00	8.44	8.35	8.55	-0.91	-9.73%	2	2,218	57.45%
SNAP210416C00039000	2020-10-28 3:22PM EDT	39.00	8.50	7.80	8.00	0.00	-	1	112	57.08%
SNAP210416C00040000	2020-10-29 12:54PM EDT	40.00	7.40	7.30	7.50	-1.08	-12.74%	48	4,977	56.96%
SNAP210416C00041000	2020-10-29 11:56AM EDT	41.00	6.95	6.85	7.05	-0.10	-1.42%	6	804	57.06%
SNAP210416C00042000	2020-10-29 9:38AM EDT	42.00	6.45	6.35	6.55	-0.85	-11.64%	13	570	56.49%
SNAP210416C00043000	2020-10-29 12:54PM EDT	43.00	6.10	6.00	6.15	-0.78	-11.34%	10	268	56.84%
SNAP210416C00044000	2020-10-28 3:54PM EDT	44.00	5.80	5.55	5.80	-0.60	-9.37%	2	145	56.74%
SNAP210416C00045000	2020-10-29 12:52PM EDT	45.00	5.27	5.25	5.40	-0.90	-14.59%	122	3,259	56.89%
SNAP210416C00046000	2020-10-29 10:27AM EDT	46.00	5.05	4.90	5.05	-0.39	-7.17%	13	63	56.84%
SNAP210416C00047000	2020-10-29 10:20AM EDT	47.00	4.75	4.60	4.75	+0.25	+5.56%	1	428	57.07%
SNAP210416C00048000	2020-10-29 10:46AM EDT	48.00	4.25	4.25	4.45	-1.00	-19.05%	2	338	56.90%
SNAP210416C00049000	2020-10-29 10:42AM EDT	49.00	4.05	4.00	4.15	+0.05	+1.25%	11	108	57.01%
SNAP210416C00050000	2020-10-29 11:25AM EDT	50.00	3.85	3.70	3.90	-0.65	-14.44%	15	1,224	56.96%
SNAP210416C00055000	2020-10-29 1:00PM EDT	55.00	2.72	2.70	2.79	-0.68	-20.00%	192	1,011	57.54%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210416P00014000	2020-10-23 9:33AM EDT	14.00	0.13	0.05	0.27	0.00	-	1	404	85.74%
SNAP210416P00015000	2020-10-23 9:30AM EDT	15.00	0.15	0.10	0.16	0.00	-	5	150	77.93%
SNAP210416P00016000	2020-10-20 3:33PM EDT	16.00	0.56	0.10	0.33	0.00	-	282	128	80.27%
SNAP210416P00017000	2020-10-26 10:12AM EDT	17.00	0.20	0.13	0.24	0.00	-	16	116	73.54%
SNAP210416P00018000	2020-10-27 10:05AM EDT	18.00	0.23	0.19	0.29	0.00	-	1	1,069	72.85%
SNAP210416P00019000	2020-10-21 3:44PM EDT	19.00	0.34	0.24	0.35	0.00	-	10	911	71.58%
SNAP210416P00020000	2020-10-29 10:52AM EDT	20.00	0.40	0.35	0.40	+0.01	+2.56%	15	370	71.09%
SNAP210416P00021000	2020-10-23 1:24PM EDT	21.00	0.44	0.37	0.49	0.00	-	2	489	69.14%
SNAP210416P00022000	2020-10-29 11:08AM EDT	22.00	0.52	0.48	0.53	-0.03	-5.45%	2	198	67.77%
SNAP210416P00023000	2020-10-27 2:03PM EDT	23.00	0.64	0.57	0.63	0.00	-	5	260	66.70%
SNAP210416P00024000	2020-10-28 12:59PM EDT	24.00	0.75	0.67	0.73	0.00	-	2	219	65.53%
SNAP210416P00025000	2020-10-29 12:46PM EDT	25.00	0.82	0.80	0.84	-0.03	-3.53%	22	275	64.55%
SNAP210416P00026000	2020-10-29 10:33AM EDT	26.00	0.93	0.93	1.00	-0.04	-4.12%	60	1,656	63.82%
SNAP210416P00027000	2020-10-29 9:54AM EDT	27.00	1.14	1.09	1.15	-0.01	-0.87%	5	1,277	62.96%
SNAP210416P00028000	2020-10-26 3:37PM EDT	28.00	1.30	1.25	1.32	-0.11	-7.80%	35	425	62.01%
SNAP210416P00029000	2020-10-27 2:05PM EDT	29.00	1.67	1.43	1.52	0.00	-	5	219	61.23%
SNAP210416P00030000	2020-10-29 9:50AM EDT	30.00	1.73	1.67	1.74	-0.02	-1.14%	1	284	60.77%
SNAP210416P00031000	2020-10-27 2:14PM EDT	31.00	2.03	1.92	2.00	0.00	-	1	75	60.35%
SNAP210416P00032000	2020-10-28 12:43PM EDT	32.00	2.24	2.11	2.30	-0.03	-1.32%	49	822	59.52%
SNAP210416P00033000	2020-10-29 11:34AM EDT	33.00	2.56	2.50	2.58	+0.10	+4.07%	1	57	59.55%
SNAP210416P00034000	2020-10-28 9:52AM EDT	34.00	3.17	2.81	2.93	0.00	-	6	34	59.20%
SNAP210416P00035000	2020-10-29 10:52AM EDT	35.00	3.35	3.15	3.30	+0.05	+1.52%	3	343	58.86%
SNAP210416P00036000	2020-10-29 11:18AM EDT	36.00	3.59	3.50	3.70	+0.14	+4.06%	30	26	58.47%
SNAP210416P00037000	2020-10-29 10:36AM EDT	37.00	4.10	3.95	4.10	+0.15	+3.80%	29	9	58.33%
SNAP210416P00038000	2020-10-28 2:35PM EDT	38.00	4.27	4.40	4.55	0.00	-	47	195	58.19%
SNAP210416P00039000	2020-10-27 2:53PM EDT	39.00	4.95	4.85	5.05	0.00	-	71	153	58.04%
SNAP210416P00040000	2020-10-28 2:08PM EDT	40.00	5.50	5.35	5.55	-0.10	-1.79%	3	980	57.90%
SNAP210416P00041000	2020-10-29 10:30AM EDT	41.00	5.95	5.90	6.10	+0.12	+2.06%	1	111	57.98%
SNAP210416P00042000	2020-10-29 10:21AM EDT	42.00	6.60	6.45	6.60	-0.15	-2.22%	4	101	57.62%
SNAP210416P00043000	2020-10-29 9:34AM EDT	43.00	6.75	7.05	7.20	-0.20	-2.88%	3	78	57.73%
SNAP210416P00044000	2020-10-29 12:38PM EDT	44.00	7.75	7.65	7.85	+0.30	+4.03%	1	145	57.85%
SNAP210416P00045000	2020-10-23 3:15PM EDT	45.00	8.35	8.25	8.50	0.00	-	2	38	57.78%
SNAP210416P00046000	2020-10-23 2:46PM EDT	46.00	8.45	8.90	9.15	0.00	-	66	62	57.74%
SNAP210416P00047000	2020-10-23 1:31PM EDT	47.00	8.80	9.55	9.85	0.00	-	10	16	57.74%
SNAP210416P00048000	2020-10-22 10:31AM EDT	48.00	12.20	10.30	10.60	0.00	-	-	13	58.24%
SNAP210416P00049000	2020-10-28 10:02AM EDT	49.00	11.80	11.00	11.35	0.00	-	1	14	58.36%
SNAP210416P00050000	2020-10-29 10:50AM EDT	50.00	11.85	11.65	11.95	+0.50	+4.41%	19	43	57.42%
SNAP210416P00055000	2020-10-29 11:49AM EDT	55.00	15.77	15.65	15.90	-0.48	-2.95%	20	75	58.35%

S&P/TSX15,657.24+70.67(+0.45%)

S&P 5003,304.95+33.92(+1.04%)

DOW26,622.13+102.18(+0.39%)

CADILLAC FAIRVIEW COLLECTED 5 MILLION SHOPPERS' IMAGES WITHOUT CONSENT

Snap Inc. (SNAP)

S&P/TSX
15,657.24
+70.67(+0.45%)

S&P 500
3,304.95
+33.92(+1.04%)

DOW
26,622.13
+102.18(+0.39%)