Mail

Canada Markets closed

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%)

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

CallsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210618C00010000	2020-09-15 12:08PM EDT	10.00	15.10	16.35	16.50	0.00	-	6	13	0.00%
SNAP210618C00013000	2020-09-29 11:40AM EDT	13.00	13.56	13.60	13.80	0.00	-	6	44	0.00%
SNAP210618C00015000	2020-09-24 12:09PM EDT	15.00	10.70	11.90	12.15	0.00	-	1	0	0.00%
SNAP210618C00018000	2020-09-28 1:55PM EDT	18.00	9.20	9.55	9.70	0.00	-	3	129	0.00%
SNAP210618C00020000	2020-09-30 11:09AM EDT	20.00	8.40	8.15	8.35	+0.35	+4.35%	2	980	0.00%
SNAP210618C00022000	2020-09-30 11:04AM EDT	22.00	7.10	6.95	7.10	+0.10	+1.43%	10	380	0.00%
SNAP210618C00025000	2020-09-30 3:18PM EDT	25.00	5.34	5.35	5.55	-0.16	-2.91%	10	1,611	0.00%
SNAP210618C00027000	2020-09-30 2:40PM EDT	27.00	4.45	4.50	4.70	-0.10	-2.20%	8	0	0.00%
SNAP210618C00030000	2020-09-30 2:42PM EDT	30.00	3.50	3.45	3.55	+0.05	+1.45%	341	8,468	0.00%
SNAP210618C00031000	2020-09-30 3:45PM EDT	31.00	3.15	3.10	3.25	0.00	-	27	134	0.00%
SNAP210618C00032000	2020-09-30 10:06AM EDT	32.00	3.00	2.85	2.96	+0.14	+4.90%	17	301	0.00%
SNAP210618C00033000	2020-09-30 2:42PM EDT	33.00	2.65	2.60	2.70	-0.06	-2.21%	40	0	0.00%
SNAP210618C00034000	2020-09-30 11:23AM EDT	34.00	2.43	2.36	2.47	+0.03	+1.25%	10	43	0.00%
SNAP210618C00035000	2020-09-30 3:44PM EDT	35.00	2.14	2.12	2.23	-0.02	-0.93%	1,634	20,997	0.00%
SNAP210618C00036000	2020-09-30 3:24PM EDT	36.00	1.93	1.94	2.05	-0.07	-3.50%	18	26	0.00%
SNAP210618C00037000	2020-09-30 3:11PM EDT	37.00	1.79	1.78	1.86	-0.02	-1.10%	53	974	0.00%
SNAP210618C00038000	2020-09-30 2:42PM EDT	38.00	1.67	1.62	1.70	-0.05	-2.91%	28	26	0.00%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210618P00010000	2020-09-18 9:31AM EDT	10.00	0.34	0.23	0.31	0.00	-	2	711	104.49%
SNAP210618P00013000	2020-09-21 10:54AM EDT	13.00	0.52	0.49	0.54	0.00	-	1	1,205	99.12%
SNAP210618P00015000	2020-09-29 9:45AM EDT	15.00	0.80	0.76	0.81	0.00	-	1	994	97.80%
SNAP210618P00018000	2020-09-28 11:38AM EDT	18.00	1.50	1.45	1.47	0.00	-	2	2,008	99.27%
SNAP210618P00020000	2020-09-29 3:54PM EDT	20.00	2.12	2.03	2.08	0.00	-	76	12,872	100.44%
SNAP210618P00022000	2020-09-30 1:06PM EDT	22.00	2.77	2.79	2.86	-0.18	-6.10%	2,205	708	102.69%
SNAP210618P00025000	2020-09-30 1:43PM EDT	25.00	4.18	4.20	4.30	-0.23	-5.22%	59	788	106.62%
SNAP210618P00027000	2020-09-30 1:43PM EDT	27.00	5.30	5.30	5.45	-0.10	-1.85%	25	879	109.57%
SNAP210618P00030000	2020-09-30 3:49PM EDT	30.00	7.30	7.25	7.35	-0.10	-1.35%	96	12,906	114.38%
SNAP210618P00031000	2020-09-30 11:05AM EDT	31.00	7.90	7.80	8.05	-1.05	-11.73%	25	0	115.31%
SNAP210618P00035000	2020-09-30 3:44PM EDT	35.00	11.00	10.85	11.05	-0.25	-2.22%	806	1,531	122.22%
SNAP210618P00037000	2020-09-30 12:55PM EDT	37.00	12.45	12.50	12.65	-0.85	-6.39%	1	9	125.66%
SNAP210618P00038000	2020-09-30 11:44AM EDT	38.00	13.40	13.35	13.50	-0.30	-2.19%	90	56	127.49%