Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.70+2.11 (+4.01%)

At close: 4:00PM EDT

54.63 -0.07 (-0.13%)
After hours: 6:33PM EDT

In The Money

Show:ListStraddle

CallsforJanuary 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP220121C00003000	2021-05-04 2:33PM EDT	3.00	50.70	50.00	53.45	0.00	-	7	141	137.50%
SNAP220121C00005000	2021-03-24 10:30AM EDT	5.00	48.90	55.10	57.15	0.00	-	2	481	0.00%
SNAP220121C00008000	2021-04-26 3:29PM EDT	8.00	51.95	44.60	48.40	0.00	-	20	1,186	196.97%
SNAP220121C00010000	2021-04-23 3:49PM EDT	10.00	51.00	42.55	46.55	0.00	-	20	2,146	176.86%
SNAP220121C00013000	2021-05-04 3:38PM EDT	13.00	39.00	39.70	43.65	0.00	-	1	3,561	151.42%
SNAP220121C00015000	2021-05-05 2:37PM EDT	15.00	39.90	38.10	41.35	0.00	-	2	1,264	60.16%
SNAP220121C00017000	2021-04-27 11:09AM EDT	17.00	35.86	36.80	39.00	0.00	-	10	863	72.85%
SNAP220121C00020000	2021-04-29 1:03PM EDT	20.00	41.83	33.75	36.60	0.00	-	24	4,064	74.76%
SNAP220121C00022000	2021-05-06 1:04PM EDT	22.00	30.55	32.70	33.25	0.00	-	1	3,072	61.23%
SNAP220121C00025000	2021-05-07 3:17PM EDT	25.00	30.19	29.25	31.30	+2.10	+7.48%	35	7,094	62.40%
SNAP220121C00027000	2021-05-05 12:08PM EDT	27.00	29.35	27.25	29.35	0.00	-	1	3,257	57.62%
SNAP220121C00030000	2021-05-06 3:09PM EDT	30.00	23.00	24.55	26.00	0.00	-	3	43,812	62.09%
SNAP220121C00035000	2021-05-05 12:50PM EDT	35.00	21.60	21.20	21.65	+1.93	+9.81%	20	28,853	54.27%
SNAP220121C00037000	2021-05-04 3:00PM EDT	37.00	19.64	19.65	19.90	0.00	-	1	773	52.86%
SNAP220121C00040000	2021-05-07 11:41AM EDT	40.00	18.00	17.15	17.70	+2.15	+13.56%	17	2,118	51.10%
SNAP220121C00042000	2021-05-06 10:42AM EDT	42.00	16.40	15.95	16.30	+1.50	+10.07%	1	1,481	51.48%
SNAP220121C00045000	2021-05-07 9:43AM EDT	45.00	14.66	14.00	14.35	+1.76	+13.64%	3	915	50.90%
SNAP220121C00047000	2021-05-07 2:23PM EDT	47.00	12.90	12.80	13.15	-0.90	-6.52%	2	294	50.59%
SNAP220121C00050000	2021-05-07 1:03PM EDT	50.00	11.38	11.20	11.50	+1.28	+12.67%	84	12,030	50.33%
SNAP220121C00055000	2021-05-07 2:12PM EDT	55.00	8.70	8.80	9.15	+0.80	+10.13%	71	5,265	50.73%
SNAP220121C00060000	2021-05-07 3:26PM EDT	60.00	7.05	6.85	7.20	+0.75	+11.90%	304	11,094	50.21%
SNAP220121C00065000	2021-05-07 3:53PM EDT	65.00	5.45	5.30	5.55	+0.45	+9.00%	2,460	9,785	49.38%
SNAP220121C00070000	2021-05-07 3:31PM EDT	70.00	4.25	4.05	4.30	+0.55	+14.86%	2,566	6,422	49.04%
SNAP220121C00075000	2021-05-07 3:25PM EDT	75.00	3.25	3.10	3.35	+0.46	+16.49%	194	8,857	48.96%
SNAP220121C00080000	2021-05-07 3:38PM EDT	80.00	2.50	2.17	2.58	+0.33	+15.21%	13	4,968	48.73%
SNAP220121C00085000	2021-05-07 10:05AM EDT	85.00	2.12	1.66	2.05	+0.45	+26.95%	5	1,180	49.07%
SNAP220121C00090000	2021-05-07 3:46PM EDT	90.00	1.45	1.27	1.49	+0.12	+9.02%	9	7,438	48.07%
SNAP220121C00095000	2021-05-07 12:03PM EDT	95.00	1.32	0.96	1.28	+0.28	+26.92%	13	4,173	49.39%
SNAP220121C00100000	2021-05-07 11:19AM EDT	100.00	1.02	0.76	1.07	+0.18	+21.43%	128	1,263	50.17%
SNAP220121C00105000	2021-05-06 3:17PM EDT	105.00	0.68	0.67	0.81	0.00	-	153	2,137	49.71%

PutsforJanuary 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP220121P00003000	2021-04-28 3:24PM EDT	3.00	0.02	0.00	0.03	0.00	-	5	2,004	129.69%
SNAP220121P00005000	2021-04-29 10:42AM EDT	5.00	0.04	0.01	0.05	0.00	-	30	2,866	114.06%
SNAP220121P00008000	2021-04-26 3:51PM EDT	8.00	0.04	0.02	0.04	0.00	-	1	730	91.02%
SNAP220121P00010000	2021-05-07 3:00PM EDT	10.00	0.05	0.04	0.07	0.00	-	10	3,157	86.72%
SNAP220121P00013000	2021-05-06 9:30AM EDT	13.00	0.07	0.05	0.11	0.00	-	20	7,892	77.15%
SNAP220121P00015000	2021-05-07 10:53AM EDT	15.00	0.10	0.11	0.14	-0.01	-9.09%	383	6,632	74.41%
SNAP220121P00017000	2021-05-04 9:32AM EDT	17.00	0.14	0.04	0.22	0.00	-	3	4,042	67.97%
SNAP220121P00020000	2021-05-07 10:47AM EDT	20.00	0.20	0.22	0.32	-0.02	-9.09%	2	5,544	66.89%
SNAP220121P00022000	2021-05-06 10:55AM EDT	22.00	0.29	0.21	0.34	-0.10	-25.64%	3	495	61.28%
SNAP220121P00025000	2021-05-07 1:09PM EDT	25.00	0.47	0.31	0.53	+0.01	+2.17%	4	3,526	58.25%
SNAP220121P00027000	2021-05-07 2:51PM EDT	27.00	0.61	0.51	0.69	-0.14	-18.67%	10	3,821	57.67%
SNAP220121P00030000	2021-05-06 9:30AM EDT	30.00	1.15	0.83	0.93	0.00	-	13	25,840	55.52%
SNAP220121P00035000	2021-05-07 2:17PM EDT	35.00	1.63	1.55	1.68	-0.45	-21.63%	2	15,720	53.05%
SNAP220121P00037000	2021-05-06 11:19AM EDT	37.00	2.59	1.73	2.11	0.00	-	49	7,279	51.32%
SNAP220121P00040000	2021-05-07 11:47AM EDT	40.00	2.88	2.68	2.95	-0.54	-15.79%	7	10,579	51.88%
SNAP220121P00042000	2021-05-07 1:20PM EDT	42.00	3.35	3.30	3.50	-0.10	-2.90%	38	3,193	51.32%
SNAP220121P00045000	2021-05-07 2:40PM EDT	45.00	4.45	4.30	4.45	-1.03	-18.80%	436	16,124	50.24%
SNAP220121P00047000	2021-05-07 1:14PM EDT	47.00	5.14	5.10	5.30	-0.86	-14.33%	252	2,781	50.12%
SNAP220121P00050000	2021-05-07 3:11PM EDT	50.00	6.70	6.45	6.70	-0.90	-11.84%	1,939	14,319	50.65%
SNAP220121P00055000	2021-05-07 2:24PM EDT	55.00	9.30	9.00	9.30	-1.20	-11.43%	1,794	10,296	49.92%
SNAP220121P00060000	2021-05-07 1:41PM EDT	60.00	12.00	12.05	12.30	-1.90	-13.67%	1,800	5,582	49.15%
SNAP220121P00065000	2021-05-07 1:31PM EDT	65.00	15.43	15.45	15.75	-2.07	-11.83%	4	4,141	48.85%
SNAP220121P00070000	2021-05-06 3:02PM EDT	70.00	21.18	19.20	19.40	0.00	-	8	688	47.89%
SNAP220121P00075000	2021-05-07 1:33PM EDT	75.00	23.05	23.05	23.45	-2.46	-9.64%	1	219	47.73%
SNAP220121P00080000	2021-05-07 1:34PM EDT	80.00	27.25	27.25	27.70	-2.25	-7.63%	15	761	47.50%
SNAP220121P00085000	2021-05-07 1:29PM EDT	85.00	31.75	31.75	32.15	-2.60	-7.57%	1	492	47.52%
SNAP220121P00090000	2021-05-06 1:03PM EDT	90.00	39.00	36.35	36.65	0.00	-	3	144	46.83%
SNAP220121P00095000	2021-05-06 1:20PM EDT	95.00	43.95	39.60	41.40	0.00	-	1	357	47.58%
SNAP220121P00100000	2021-05-04 3:00PM EDT	100.00	46.70	44.20	46.20	0.00	-	1	40	48.24%
SNAP220121P00105000	2021-04-26 3:35PM EDT	105.00	46.35	49.00	52.40	0.00	-	48	71	63.14%

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

Snap Inc. (SNAP)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)