CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

50.31+1.28 (+2.61%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210122C00031000	2021-01-14 10:07AM EST	31.00	22.60	17.90	18.30	+0.05	+0.22%	3	61	0.00%
SNAP210122C00033000	2021-01-14 2:05PM EST	33.00	16.90	17.30	17.65	0.00	-	230	10	207.81%
SNAP210122C00034000	2021-01-14 2:24PM EST	34.00	15.24	16.30	16.70	0.00	-	11	1	200.39%
SNAP210122C00035000	2021-01-15 11:04AM EST	35.00	14.65	15.15	15.45	+0.35	+2.45%	59	43	177.34%
SNAP210122C00036000	2021-01-14 11:48AM EST	36.00	16.00	12.65	14.80	0.00	-	11	1	219.14%
SNAP210122C00039500	2021-01-14 2:11PM EST	39.50	10.18	10.35	11.05	0.00	-	1	218	142.19%
SNAP210122C00040000	2021-01-15 1:51PM EST	40.00	10.00	10.05	10.55	+0.05	+0.50%	2	22	136.13%
SNAP210122C00040500	2021-01-13 3:19PM EST	40.50	13.10	9.60	10.00	0.00	-	4	5	123.44%
SNAP210122C00041000	2021-01-15 10:38AM EST	41.00	8.80	9.25	9.45	+0.25	+2.92%	8	9	87.50%
SNAP210122C00041500	2021-01-07 3:40PM EST	41.50	8.95	8.55	9.15	-2.20	-19.73%	2	1	82.81%
SNAP210122C00042000	2021-01-14 1:25PM EST	42.00	8.50	8.10	8.50	+0.55	+6.92%	1	14	106.64%
SNAP210122C00042500	2020-12-29 9:53AM EST	42.50	10.75	7.55	8.00	0.00	-	2	4	101.17%
SNAP210122C00043000	2021-01-14 1:27PM EST	43.00	6.07	7.05	7.50	0.00	-	1	28	95.70%
SNAP210122C00043500	2021-01-15 1:08PM EST	43.50	6.65	6.55	7.05	-5.00	-42.92%	1	12	95.70%
SNAP210122C00044000	2021-01-15 12:08PM EST	44.00	6.15	6.30	6.55	+0.80	+14.95%	4	28	75.20%
SNAP210122C00044500	2021-01-15 9:54AM EST	44.50	5.25	5.85	6.05	+0.25	+5.00%	6	24	73.44%
SNAP210122C00045000	2021-01-15 3:52PM EST	45.00	5.32	5.35	5.60	+0.52	+10.83%	89	89	71.09%
SNAP210122C00045500	2021-01-15 9:42AM EST	45.50	4.55	4.90	5.10	+0.15	+3.41%	14	75	68.16%
SNAP210122C00046000	2021-01-15 3:59PM EST	46.00	4.55	4.45	4.65	+0.85	+22.97%	12	80	67.19%
SNAP210122C00046500	2021-01-15 3:59PM EST	46.50	4.10	4.00	4.20	+0.55	+15.49%	55	143	65.23%
SNAP210122C00047000	2021-01-15 3:49PM EST	47.00	3.50	3.60	3.75	+0.40	+12.90%	105	194	64.36%
SNAP210122C00047500	2021-01-15 3:59PM EST	47.50	3.25	3.20	3.35	+0.66	+25.48%	27	115	63.97%
SNAP210122C00048000	2021-01-15 3:59PM EST	48.00	2.84	2.80	2.88	+0.49	+20.85%	866	1,415	60.55%
SNAP210122C00048500	2021-01-15 3:59PM EST	48.50	2.50	2.41	2.51	+0.52	+26.26%	195	293	59.38%
SNAP210122C00049000	2021-01-15 3:57PM EST	49.00	2.10	2.09	2.16	+0.38	+22.09%	1,264	932	59.18%
SNAP210122C00049500	2021-01-15 3:59PM EST	49.50	1.81	1.76	1.84	+0.31	+20.67%	1,417	1,675	58.20%
SNAP210122C00050000	2021-01-15 3:59PM EST	50.00	1.53	1.53	1.55	+0.23	+17.69%	5,209	8,330	58.89%
SNAP210122C00050500	2021-01-15 3:59PM EST	50.50	1.28	1.26	1.30	+0.15	+13.27%	2,829	1,291	58.30%
SNAP210122C00051000	2021-01-15 3:59PM EST	51.00	1.06	1.06	1.08	+0.10	+10.42%	3,231	1,846	58.69%
SNAP210122C00051500	2021-01-15 3:59PM EST	51.50	0.90	0.86	0.90	+0.07	+8.43%	1,120	780	58.69%
SNAP210122C00052000	2021-01-15 3:59PM EST	52.00	0.72	0.71	0.76	0.00	-	3,791	2,829	59.57%
SNAP210122C00052500	2021-01-15 3:59PM EST	52.50	0.61	0.57	0.62	-0.03	-4.69%	2,717	6,493	59.67%
SNAP210122C00053000	2021-01-15 3:56PM EST	53.00	0.52	0.47	0.52	0.00	-	859	2,491	60.74%
SNAP210122C00053500	2021-01-15 3:59PM EST	53.50	0.41	0.39	0.42	-0.09	-18.00%	11,399	3,618	61.33%
SNAP210122C00054000	2021-01-15 3:57PM EST	54.00	0.34	0.33	0.36	-0.07	-17.07%	2,088	2,521	62.99%
SNAP210122C00055000	2021-01-15 3:59PM EST	55.00	0.25	0.22	0.25	-0.08	-24.24%	3,023	8,743	64.84%
SNAP210122C00056000	2021-01-15 3:58PM EST	56.00	0.17	0.17	0.19	-0.10	-37.04%	1,220	2,467	68.56%
SNAP210122C00057000	2021-01-15 3:57PM EST	57.00	0.13	0.12	0.14	-0.11	-45.83%	1,148	2,862	71.09%
SNAP210122C00057500	2021-01-15 3:56PM EST	57.50	0.13	0.11	0.13	-0.09	-40.91%	208	8,477	73.44%
SNAP210122C00058000	2021-01-15 3:42PM EST	58.00	0.11	0.10	0.12	-0.10	-47.62%	1,463	7,392	75.78%
SNAP210122C00059000	2021-01-15 3:46PM EST	59.00	0.08	0.08	0.09	-0.09	-52.94%	178	1,132	78.52%
SNAP210122C00060000	2021-01-15 3:57PM EST	60.00	0.08	0.08	0.09	-0.08	-50.00%	684	23,010	85.16%
SNAP210122C00061000	2021-01-14 2:58PM EST	61.00	0.15	0.13	0.17	-0.10	-40.00%	64	164	102.34%
SNAP210122C00062000	2021-01-14 3:54PM EST	62.00	0.13	0.11	0.15	-0.07	-35.00%	28	58	105.86%
SNAP210122C00063000	2021-01-14 2:47PM EST	63.00	0.10	0.10	0.14	-0.07	-41.18%	38	32	110.35%
SNAP210122C00064000	2021-01-14 3:43PM EST	64.00	0.11	0.09	0.11	-0.10	-47.62%	36	303	112.50%
SNAP210122C00065000	2021-01-15 3:28PM EST	65.00	0.05	0.03	0.05	-0.05	-50.00%	20	813	102.34%
SNAP210122C00066000	2021-01-13 3:07PM EST	66.00	0.09	0.07	0.13	0.00	-	9	10	124.22%
SNAP210122C00067000	2021-01-14 12:45PM EST	67.00	0.06	0.06	0.10	-0.01	-14.29%	11	3	125.00%
SNAP210122C00068000	2021-01-14 2:07PM EST	68.00	0.05	0.01	0.24	0.00	-	4	315	140.23%
SNAP210122C00069000	2021-01-14 12:27PM EST	69.00	0.02	0.05	0.13	-0.04	-66.67%	26	27	137.89%
SNAP210122C00070000	2021-01-15 3:32PM EST	70.00	0.03	0.02	0.12	-0.02	-40.00%	29	505	137.50%
SNAP210122C00071000	2021-01-14 3:16PM EST	71.00	0.06	0.04	0.13	+0.02	+50.00%	75	30	146.48%
SNAP210122C00073000	2021-01-14 2:39PM EST	73.00	0.04	0.03	0.13	-0.03	-42.86%	101	3	154.69%
SNAP210122C00074000	2021-01-12 10:02AM EST	74.00	0.07	0.01	0.20	0.00	-	1	1	166.41%
SNAP210122C00075000	2021-01-15 10:19AM EST	75.00	0.01	0.01	0.03	0.00	-	46	154	137.50%
SNAP210122C00077000	2021-01-12 9:40AM EST	77.00	0.05	0.00	0.05	0.00	-	2	2	148.44%
SNAP210122C00078000	2021-01-12 1:29PM EST	78.00	0.05	0.01	0.10	0.00	-	4	4	167.97%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210122P00035000	2021-01-15 3:58PM EST	35.00	0.05	0.01	0.06	-0.04	-44.44%	215	199	142.19%
SNAP210122P00038000	2021-01-14 12:34PM EST	38.00	0.13	0.11	0.14	+0.05	+62.50%	52	56	139.45%
SNAP210122P00039500	2021-01-15 3:44PM EST	39.50	0.08	0.07	0.13	-0.06	-42.86%	29	42	118.36%
SNAP210122P00040000	2021-01-15 3:44PM EST	40.00	0.09	0.08	0.11	-0.07	-43.75%	328	376	112.11%
SNAP210122P00040500	2021-01-15 3:44PM EST	40.50	0.10	0.06	0.13	-0.09	-47.37%	65	30	107.03%
SNAP210122P00041000	2021-01-15 3:44PM EST	41.00	0.10	0.10	0.12	-0.09	-47.37%	207	54	104.69%
SNAP210122P00041500	2021-01-15 3:56PM EST	41.50	0.12	0.10	0.13	-0.08	-40.00%	67	19	100.78%
SNAP210122P00042000	2021-01-15 3:59PM EST	42.00	0.12	0.11	0.14	-0.10	-45.45%	236	173	97.27%
SNAP210122P00042500	2021-01-15 3:59PM EST	42.50	0.13	0.12	0.15	-0.12	-48.00%	30	44	93.55%
SNAP210122P00043000	2021-01-15 3:57PM EST	43.00	0.14	0.13	0.16	-0.13	-48.15%	44	103	89.84%
SNAP210122P00043500	2021-01-15 3:58PM EST	43.50	0.15	0.12	0.17	-0.16	-51.61%	30	119	84.57%
SNAP210122P00044000	2021-01-15 3:40PM EST	44.00	0.16	0.15	0.18	-0.20	-55.56%	31	153	81.84%
SNAP210122P00044500	2021-01-15 3:57PM EST	44.50	0.19	0.17	0.20	-0.22	-53.66%	7	435	78.71%
SNAP210122P00045000	2021-01-15 3:46PM EST	45.00	0.20	0.19	0.22	-0.30	-60.00%	387	615	75.20%
SNAP210122P00045500	2021-01-15 3:53PM EST	45.50	0.23	0.21	0.25	-0.40	-63.49%	93	352	72.07%
SNAP210122P00046000	2021-01-15 3:59PM EST	46.00	0.28	0.25	0.28	-0.42	-60.00%	316	608	69.34%
SNAP210122P00046500	2021-01-15 3:58PM EST	46.50	0.33	0.30	0.33	-0.50	-60.24%	338	814	67.19%
SNAP210122P00047000	2021-01-15 3:58PM EST	47.00	0.39	0.38	0.39	-0.58	-59.79%	441	1,436	65.63%
SNAP210122P00047500	2021-01-15 3:58PM EST	47.50	0.47	0.44	0.47	-0.67	-58.77%	355	392	63.38%
SNAP210122P00048000	2021-01-15 3:58PM EST	48.00	0.57	0.55	0.57	-0.75	-56.82%	1,286	20,190	62.21%
SNAP210122P00048500	2021-01-15 3:54PM EST	48.50	0.70	0.66	0.70	-0.80	-53.33%	173	274	60.84%
SNAP210122P00049000	2021-01-15 3:56PM EST	49.00	0.83	0.81	0.85	-1.00	-54.64%	1,132	1,367	59.86%
SNAP210122P00049500	2021-01-15 3:59PM EST	49.50	1.02	1.01	1.04	-0.94	-47.96%	984	1,224	59.77%
SNAP210122P00050000	2021-01-15 3:59PM EST	50.00	1.24	1.21	1.26	-1.06	-46.09%	1,242	20,575	59.13%
SNAP210122P00050500	2021-01-15 3:55PM EST	50.50	1.48	1.46	1.52	-1.22	-45.19%	462	494	59.18%
SNAP210122P00051000	2021-01-15 3:47PM EST	51.00	1.81	1.73	1.83	-1.21	-40.07%	297	425	59.57%
SNAP210122P00051500	2021-01-15 3:56PM EST	51.50	2.12	2.05	2.13	-1.18	-35.76%	160	867	59.57%
SNAP210122P00052000	2021-01-15 3:59PM EST	52.00	2.44	2.40	2.47	-1.31	-34.93%	342	797	60.06%
SNAP210122P00052500	2021-01-15 3:17PM EST	52.50	2.99	2.76	2.84	-0.97	-24.49%	102	931	60.45%
SNAP210122P00053000	2021-01-15 3:42PM EST	53.00	3.45	3.15	3.25	-0.81	-19.01%	218	1,026	61.52%
SNAP210122P00053500	2021-01-15 1:52PM EST	53.50	3.90	3.55	3.65	-0.82	-17.37%	19	528	61.62%
SNAP210122P00054000	2021-01-15 3:55PM EST	54.00	4.05	4.00	4.10	-1.44	-26.23%	410	721	63.97%
SNAP210122P00055000	2021-01-15 2:53PM EST	55.00	5.40	4.85	5.00	-1.00	-15.62%	68	601	64.84%
SNAP210122P00056000	2021-01-15 2:39PM EST	56.00	6.15	5.80	5.95	-0.85	-12.14%	25	488	69.14%
SNAP210122P00057000	2021-01-15 3:55PM EST	57.00	6.77	6.70	6.90	-0.88	-11.50%	2	174	68.36%
SNAP210122P00057500	2021-01-15 3:48PM EST	57.50	7.60	7.00	7.40	-0.10	-1.30%	1	0	83.79%
SNAP210122P00058000	2021-01-13 3:47PM EST	58.00	8.25	7.55	8.25	0.00	-	1	0	87.70%
SNAP210122P00059000	2021-01-15 2:23PM EST	59.00	9.07	8.55	9.15	+3.22	+55.04%	1	117	89.65%
SNAP210122P00060000	2021-01-15 1:01PM EST	60.00	10.33	9.40	9.95	+5.48	+112.99%	1	43	108.20%
SNAP210122P00061000	2021-01-14 1:12PM EST	61.00	10.50	11.75	12.60	+5.20	+98.11%	1	3	199.71%
SNAP210122P00063000	2021-01-14 1:38PM EST	63.00	14.15	13.90	14.30	+6.15	+76.87%	111	1	213.77%
SNAP210122P00065000	2021-01-14 2:26PM EST	65.00	15.80	14.50	15.05	0.00	-	27	0	115.23%
SNAP210122P00066000	2021-01-13 2:20PM EST	66.00	16.10	16.65	17.50	+5.10	+46.36%	2	1	237.40%
SNAP210122P00070000	2021-01-14 2:26PM EST	70.00	19.40	19.55	19.80	-1.40	-6.73%	1	67	147.66%
SNAP210122P00075000	2020-12-29 1:54PM EST	75.00	18.50	24.45	25.10	0.00	-	1	2	165.63%

S&P/TSX17,944.88+35.85(+0.20%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

Snap Inc. (SNAP)

S&P/TSX
17,944.88
+35.85(+0.20%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)