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

54.87+2.28 (+4.34%)

As of 3:40PM EDT. Market open.

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	2021-04-27 1:37PM EDT	10.00	51.10	44.75	44.95	0.00	-	10	58	224.22%
SNAP210618C00013000	2021-05-04 3:00PM EDT	13.00	41.15	41.65	42.00	0.00	-	24	41	203.91%
SNAP210618C00015000	2021-05-03 3:59PM EDT	15.00	44.20	39.40	40.05	0.00	-	71	79	194.14%
SNAP210618C00018000	2021-05-03 3:22PM EDT	18.00	41.25	36.55	37.30	0.00	-	4	120	141.41%
SNAP210618C00020000	2021-04-30 11:53AM EDT	20.00	42.30	34.70	35.05	0.00	-	10	932	98.44%
SNAP210618C00022000	2021-05-05 3:31PM EDT	22.00	31.94	32.50	33.05	0.00	-	2	329	140.04%
SNAP210618C00025000	2021-05-06 10:29AM EDT	25.00	28.85	29.60	30.05	+1.55	+5.68%	2	1,459	122.07%
SNAP210618C00027000	2021-05-03 3:29PM EDT	27.00	25.15	27.80	27.90	0.00	-	1	1,592	85.94%
SNAP210618C00030000	2021-05-07 3:21PM EDT	30.00	24.62	24.45	25.25	+2.22	+9.91%	2	58,109	111.72%
SNAP210618C00031000	2021-05-04 3:27PM EDT	31.00	23.55	23.45	24.15	0.00	-	3	460	99.95%
SNAP210618C00032000	2021-05-05 2:53PM EDT	32.00	22.85	22.45	23.10	0.00	-	3	1,212	91.60%
SNAP210618C00033000	2021-05-04 12:10PM EDT	33.00	21.15	21.65	22.15	0.00	-	3	237	63.28%
SNAP210618C00034000	2021-04-30 1:01PM EDT	34.00	28.20	20.40	21.15	0.00	-	2	1,400	86.04%
SNAP210618C00035000	2021-05-06 10:39AM EDT	35.00	19.25	19.75	20.15	+1.85	+10.63%	1	36,519	65.04%
SNAP210618C00036000	2021-05-04 12:50PM EDT	36.00	18.00	18.90	19.20	0.00	-	8	643	70.70%
SNAP210618C00037000	2021-05-07 12:42PM EDT	37.00	18.30	17.85	18.15	-4.55	-19.91%	3	1,056	62.89%
SNAP210618C00038000	2021-04-28 1:10PM EDT	38.00	22.40	16.50	17.20	0.00	-	10	644	71.58%
SNAP210618C00039000	2021-05-04 12:11PM EDT	39.00	15.50	15.90	16.30	0.00	-	3	197	62.21%
SNAP210618C00040000	2021-05-06 9:47AM EDT	40.00	15.52	14.30	15.35	+2.87	+22.69%	2	1,659	69.48%
SNAP210618C00041000	2021-05-07 10:08AM EDT	41.00	14.35	14.00	14.40	+2.40	+20.08%	1	185	59.38%
SNAP210618C00042000	2021-04-23 1:45PM EDT	42.00	13.35	13.15	13.50	+1.70	+14.59%	5	308	60.16%
SNAP210618C00043000	2021-05-06 12:01PM EDT	43.00	11.95	12.30	12.55	+1.85	+18.32%	2	446	59.28%
SNAP210618C00044000	2021-05-06 9:47AM EDT	44.00	11.90	11.15	11.65	+1.95	+19.60%	3	241	54.30%
SNAP210618C00045000	2021-05-07 2:25PM EDT	45.00	10.35	10.35	10.80	+2.25	+27.78%	34	812	54.93%
SNAP210618C00046000	2021-05-07 12:07PM EDT	46.00	10.20	9.70	9.95	+2.25	+28.30%	5	500	56.40%
SNAP210618C00047000	2021-05-07 9:44AM EDT	47.00	8.45	8.75	9.10	+1.65	+24.26%	1	422	53.91%
SNAP210618C00048000	2021-05-06 1:10PM EDT	48.00	8.32	8.10	8.30	+1.92	+30.00%	1	1,490	54.44%
SNAP210618C00049000	2021-05-06 3:07PM EDT	49.00	7.15	7.35	7.45	+1.20	+20.17%	5	1,584	52.98%
SNAP210618C00050000	2021-05-07 3:07PM EDT	50.00	6.25	6.60	6.75	+0.85	+15.74%	293	4,114	52.30%
SNAP210618C00055000	2021-05-07 3:24PM EDT	55.00	3.70	3.70	3.80	+0.79	+27.15%	5,662	11,717	50.78%
SNAP210618C00060000	2021-05-07 3:24PM EDT	60.00	1.92	1.92	1.92	+0.47	+32.41%	1,920	30,199	50.56%
SNAP210618C00065000	2021-05-07 3:21PM EDT	65.00	0.87	0.89	0.91	+0.18	+26.09%	899	10,114	50.54%
SNAP210618C00070000	2021-05-07 3:22PM EDT	70.00	0.39	0.39	0.41	+0.06	+18.18%	541	19,172	50.88%
SNAP210618C00075000	2021-05-07 3:22PM EDT	75.00	0.18	0.18	0.20	+0.03	+20.00%	2,239	7,170	52.34%
SNAP210618C00080000	2021-05-07 2:20PM EDT	80.00	0.09	0.08	0.10	0.00	-	124	5,101	53.52%
SNAP210618C00085000	2021-05-07 10:39AM EDT	85.00	0.05	0.04	0.05	-0.01	-16.67%	35	2,083	55.08%
SNAP210618C00090000	2021-05-07 2:33PM EDT	90.00	0.04	0.03	0.04	+0.01	+33.33%	66	1,012	59.38%
SNAP210618C00095000	2021-05-06 1:26PM EDT	95.00	0.02	0.01	0.03	0.00	-	31	670	60.94%
SNAP210618C00100000	2021-05-07 11:48AM EDT	100.00	0.02	0.01	0.02	-0.01	-33.33%	3	621	64.06%
SNAP210618C00105000	2021-05-06 9:59AM EDT	105.00	0.02	0.01	0.03	-0.01	-33.33%	1	691	70.31%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210618P00010000	2021-05-04 1:53PM EDT	10.00	0.01	0.00	0.02	0.00	-	98	1,548	175.00%
SNAP210618P00013000	2021-04-26 10:25AM EDT	13.00	0.02	0.00	0.03	0.00	-	10	1,090	156.25%
SNAP210618P00015000	2021-05-04 1:55PM EDT	15.00	0.01	0.00	0.03	0.00	-	1,140	1,512	140.63%
SNAP210618P00018000	2021-05-04 3:11PM EDT	18.00	0.01	0.00	0.03	0.00	-	700	3,017	121.88%
SNAP210618P00020000	2021-05-04 3:21PM EDT	20.00	0.02	0.01	0.03	0.00	-	26	56,380	114.06%
SNAP210618P00022000	2021-04-30 2:24PM EDT	22.00	0.02	0.00	0.03	0.00	-	1	2,669	100.00%
SNAP210618P00025000	2021-05-05 12:59PM EDT	25.00	0.01	0.01	0.03	0.00	-	1	1,074	90.63%
SNAP210618P00027000	2021-05-05 3:50PM EDT	27.00	0.04	0.02	0.05	0.00	-	31	1,321	87.50%
SNAP210618P00030000	2021-04-30 2:39PM EDT	30.00	0.12	0.04	0.07	0.00	-	100	39,758	80.08%
SNAP210618P00031000	2021-05-05 9:50AM EDT	31.00	0.10	0.06	0.09	0.00	-	1	1,116	79.69%
SNAP210618P00032000	2021-05-05 3:50PM EDT	32.00	0.10	0.07	0.10	0.00	-	1	395	77.15%
SNAP210618P00033000	2021-04-30 2:48PM EDT	33.00	0.08	0.09	0.11	0.00	-	2	385	75.20%
SNAP210618P00034000	2021-05-04 2:15PM EDT	34.00	0.12	0.11	0.13	-0.08	-40.00%	1	553	73.44%
SNAP210618P00035000	2021-05-07 1:42PM EDT	35.00	0.14	0.13	0.16	-0.09	-39.13%	2	34,134	71.88%
SNAP210618P00036000	2021-05-05 10:04AM EDT	36.00	0.15	0.16	0.18	-0.05	-25.00%	4	337	70.02%
SNAP210618P00037000	2021-05-06 11:00AM EDT	37.00	0.20	0.19	0.23	-0.10	-33.33%	2	186	68.85%
SNAP210618P00038000	2021-05-07 11:31AM EDT	38.00	0.23	0.23	0.25	-0.16	-41.03%	313	5,290	66.80%
SNAP210618P00039000	2021-05-06 3:05PM EDT	39.00	0.49	0.27	0.30	0.00	-	26	1,731	65.23%
SNAP210618P00040000	2021-05-07 3:23PM EDT	40.00	0.34	0.32	0.35	-0.20	-37.04%	7,145	13,948	63.57%
SNAP210618P00041000	2021-05-07 2:40PM EDT	41.00	0.43	0.38	0.41	-0.26	-37.68%	419	1,234	62.01%
SNAP210618P00042000	2021-05-07 3:19PM EDT	42.00	0.48	0.45	0.48	-0.32	-40.00%	3,515	800	60.55%
SNAP210618P00043000	2021-05-07 2:25PM EDT	43.00	0.57	0.53	0.57	-0.34	-37.36%	21	1,112	59.13%
SNAP210618P00044000	2021-05-07 12:27PM EDT	44.00	0.61	0.63	0.67	-0.47	-43.52%	20	2,282	57.81%
SNAP210618P00045000	2021-05-07 3:03PM EDT	45.00	0.83	0.76	0.79	-0.51	-38.06%	603	17,160	56.69%
SNAP210618P00046000	2021-05-07 2:20PM EDT	46.00	0.93	0.89	0.94	-0.57	-38.00%	20	2,573	55.52%
SNAP210618P00047000	2021-05-07 3:22PM EDT	47.00	1.09	1.07	1.10	-0.67	-38.07%	145	4,538	54.49%
SNAP210618P00048000	2021-05-07 2:39PM EDT	48.00	1.35	1.26	1.32	-0.82	-37.79%	223	4,406	53.71%
SNAP210618P00049000	2021-05-07 2:07PM EDT	49.00	1.58	1.51	1.53	-0.90	-36.29%	94	3,917	52.81%
SNAP210618P00050000	2021-05-07 3:17PM EDT	50.00	1.86	1.76	1.80	-0.93	-33.33%	318	18,947	51.90%
SNAP210618P00055000	2021-05-07 3:06PM EDT	55.00	4.10	3.80	3.90	-1.22	-22.93%	419	11,686	50.39%
SNAP210618P00060000	2021-05-07 3:21PM EDT	60.00	7.06	6.95	7.05	-1.83	-20.58%	87	20,972	50.56%
SNAP210618P00065000	2021-05-07 10:35AM EDT	65.00	10.57	10.90	11.10	-2.65	-20.05%	14	2,247	51.90%
SNAP210618P00070000	2021-05-06 1:33PM EDT	70.00	15.50	15.40	15.65	-2.30	-12.92%	1	982	50.73%
SNAP210618P00075000	2021-05-06 1:34PM EDT	75.00	22.67	20.15	20.55	0.00	-	10	219	53.81%
SNAP210618P00080000	2021-04-29 3:15PM EDT	80.00	18.39	25.10	25.35	0.00	-	1	128	54.10%
SNAP210618P00085000	2021-05-03 9:42AM EDT	85.00	23.70	30.00	30.40	0.00	-	1	64	58.59%
SNAP210618P00090000	2021-04-22 3:17PM EDT	90.00	33.00	35.05	35.45	0.00	-	1	82	69.92%
SNAP210618P00095000	2021-05-03 12:36PM EDT	95.00	42.05	40.05	40.50	0.00	-	6	54	78.32%
SNAP210618P00100000	2021-04-26 1:45PM EDT	100.00	40.35	45.00	45.85	0.00	-	1	33	94.34%
SNAP210618P00105000	2021-04-28 2:48PM EDT	105.00	44.60	49.95	50.85	0.00	-	1	39	98.83%

S&P/TSX19,483.18+192.20(+1.00%)

S&P 5004,235.74+34.12(+0.81%)

DOW34,803.31+254.78(+0.74%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Snap Inc. (SNAP)

S&P/TSX
19,483.18
+192.20(+1.00%)

S&P 500
4,235.74
+34.12(+0.81%)

DOW
34,803.31
+254.78(+0.74%)