Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.44-0.81 (-1.32%)

At close: 4:00PM EDT

60.33 -0.11 (-0.18%)
After hours: 7:59PM EDT

In The Money

Show:ListStraddle

CallsforApril 23, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00030000	2021-04-16 9:54AM EDT	30.00	32.36	29.95	30.65	0.00	-	5	6	364.84%
SNAP210423C00034000	2021-04-19 12:13AM EDT	34.00	29.90	26.00	26.80	0.00	-	-	3	340.63%
SNAP210423C00037000	2021-04-19 12:13AM EDT	37.00	28.45	22.95	23.65	0.00	-	-	42	267.19%
SNAP210423C00040000	2021-04-16 2:06PM EDT	40.00	20.55	20.05	20.75	0.00	-	5	33	249.22%
SNAP210423C00042000	2021-04-19 12:13AM EDT	42.00	18.60	17.95	18.90	-1.45	-7.23%	-	1	246.09%
SNAP210423C00043000	2021-04-19 2:43PM EDT	43.00	17.05	16.95	17.90	-2.12	-11.06%	3	1	233.20%
SNAP210423C00044000	2021-04-19 12:13AM EDT	44.00	17.05	15.90	16.90	0.00	-	-	3	220.70%
SNAP210423C00045000	2021-04-19 2:22PM EDT	45.00	15.15	15.15	15.95	-4.07	-21.18%	31	30	153.91%
SNAP210423C00046000	2021-04-16 3:05PM EDT	46.00	15.00	12.75	15.50	0.00	-	2	2	250.59%
SNAP210423C00046500	2021-04-19 2:43PM EDT	46.50	13.75	13.85	14.40	-1.40	-9.24%	29	115	153.91%
SNAP210423C00047000	2021-04-19 2:43PM EDT	47.00	13.30	13.45	13.85	-4.20	-24.00%	29	6	152.73%
SNAP210423C00047500	2021-04-19 3:22PM EDT	47.50	12.70	12.55	13.75	-0.90	-6.62%	3	9	147.27%
SNAP210423C00048500	2021-04-19 3:58PM EDT	48.50	12.17	11.95	12.50	-0.13	-1.06%	10	283	146.88%
SNAP210423C00049000	2021-04-19 3:58PM EDT	49.00	11.72	11.70	12.10	-0.28	-2.33%	73	40	160.16%
SNAP210423C00050000	2021-04-19 3:53PM EDT	50.00	10.70	10.75	11.20	-1.30	-10.83%	81	494	155.27%
SNAP210423C00051000	2021-04-19 12:13PM EDT	51.00	9.40	9.90	10.40	-1.60	-14.55%	34	166	156.84%
SNAP210423C00052500	2021-04-19 2:28PM EDT	52.50	8.75	8.90	9.25	-0.55	-5.91%	107	5,051	164.94%
SNAP210423C00053000	2021-04-19 10:17AM EDT	53.00	8.00	8.55	8.85	-1.92	-19.35%	7	3,348	165.23%
SNAP210423C00053500	2021-04-19 3:56PM EDT	53.50	8.20	8.30	8.45	-3.10	-27.43%	47	197	167.68%
SNAP210423C00054000	2021-04-19 2:59PM EDT	54.00	7.55	7.65	8.10	-0.55	-6.79%	108	410	160.35%
SNAP210423C00054500	2021-04-19 3:38PM EDT	54.50	7.65	7.45	7.75	-0.25	-3.16%	17	325	164.45%
SNAP210423C00055000	2021-04-19 3:34PM EDT	55.00	6.87	7.25	7.40	-0.63	-8.40%	75	2,991	167.77%
SNAP210423C00055500	2021-04-19 2:42PM EDT	55.50	6.77	6.90	7.15	-1.03	-13.21%	110	803	169.24%
SNAP210423C00056000	2021-04-19 3:58PM EDT	56.00	6.70	6.65	6.80	-0.20	-2.90%	63	151	170.21%
SNAP210423C00056500	2021-04-19 3:40PM EDT	56.50	6.05	6.35	6.50	-0.48	-7.35%	49	175	170.70%
SNAP210423C00057000	2021-04-19 3:56PM EDT	57.00	5.95	6.05	6.20	-0.62	-9.44%	66	135	170.80%
SNAP210423C00057500	2021-04-19 3:25PM EDT	57.50	5.42	5.75	5.95	-0.71	-11.58%	43	566	171.53%
SNAP210423C00058000	2021-04-19 3:58PM EDT	58.00	5.50	5.50	5.65	-0.61	-9.98%	173	549	171.88%
SNAP210423C00058500	2021-04-19 3:55PM EDT	58.50	5.20	5.20	5.40	-0.65	-11.11%	319	249	171.78%
SNAP210423C00059000	2021-04-19 3:57PM EDT	59.00	5.00	5.05	5.15	-0.65	-11.50%	3,163	376	174.32%
SNAP210423C00059500	2021-04-19 3:46PM EDT	59.50	4.79	4.75	4.90	-0.53	-9.96%	1,441	661	173.49%
SNAP210423C00060000	2021-04-19 3:59PM EDT	60.00	4.55	4.55	4.60	-0.53	-10.43%	3,694	2,780	173.24%
SNAP210423C00060500	2021-04-19 3:59PM EDT	60.50	4.33	4.35	4.45	-0.47	-9.79%	300	731	175.68%
SNAP210423C00061000	2021-04-19 3:57PM EDT	61.00	4.10	4.05	4.20	-0.55	-11.83%	2,177	897	173.73%
SNAP210423C00061500	2021-04-19 3:59PM EDT	61.50	3.95	3.90	4.00	-0.40	-9.20%	1,731	589	175.39%
SNAP210423C00062000	2021-04-19 3:59PM EDT	62.00	3.67	3.60	3.75	-0.48	-11.57%	1,864	2,241	172.75%
SNAP210423C00062500	2021-04-19 3:57PM EDT	62.50	3.49	3.40	3.60	-0.51	-12.75%	288	741	173.73%
SNAP210423C00063000	2021-04-19 3:59PM EDT	63.00	3.29	3.20	3.40	-0.51	-13.42%	531	4,635	173.44%
SNAP210423C00063500	2021-04-19 3:47PM EDT	63.50	2.88	3.15	3.25	-0.67	-18.87%	199	763	176.76%
SNAP210423C00064000	2021-04-19 3:55PM EDT	64.00	2.93	2.94	3.05	-0.42	-12.54%	545	1,049	175.59%
SNAP210423C00064500	2021-04-19 3:58PM EDT	64.50	2.79	2.78	2.89	-0.32	-10.29%	239	862	175.93%
SNAP210423C00065000	2021-04-19 3:59PM EDT	65.00	2.68	2.65	2.70	-0.32	-10.67%	4,973	18,007	175.93%
SNAP210423C00065500	2021-04-19 3:56PM EDT	65.50	2.40	2.47	2.58	-0.38	-13.67%	127	1,215	176.07%
SNAP210423C00066000	2021-04-19 3:45PM EDT	66.00	2.14	2.33	2.42	-0.54	-20.15%	604	604	175.88%
SNAP210423C00066500	2021-04-19 3:57PM EDT	66.50	2.16	2.20	2.30	-0.37	-14.62%	90	1,437	176.46%
SNAP210423C00067000	2021-04-19 3:59PM EDT	67.00	2.11	2.08	2.16	-0.25	-10.59%	889	1,107	176.56%
SNAP210423C00068000	2021-04-19 3:58PM EDT	68.00	1.85	1.85	1.93	-0.30	-13.95%	343	707	177.25%
SNAP210423C00069000	2021-04-19 3:57PM EDT	69.00	1.60	1.64	1.72	-0.31	-16.23%	305	230	177.83%
SNAP210423C00070000	2021-04-19 3:58PM EDT	70.00	1.48	1.46	1.50	-0.21	-12.43%	8,402	13,598	177.83%
SNAP210423C00071000	2021-04-19 3:56PM EDT	71.00	1.25	1.29	1.35	-0.29	-18.83%	1,359	708	178.81%
SNAP210423C00072000	2021-04-19 3:59PM EDT	72.00	1.18	1.14	1.20	-0.03	-2.48%	278	206	179.39%
SNAP210423C00073000	2021-04-19 3:56PM EDT	73.00	1.00	1.01	1.08	-0.23	-18.70%	130	242	180.57%
SNAP210423C00074000	2021-04-19 3:41PM EDT	74.00	0.84	0.89	0.97	-0.23	-21.50%	52	172	181.45%
SNAP210423C00075000	2021-04-19 3:57PM EDT	75.00	0.80	0.79	0.82	-0.15	-15.79%	3,435	6,354	180.86%
SNAP210423C00076000	2021-04-19 3:58PM EDT	76.00	0.71	0.69	0.76	-0.14	-16.47%	95	435	182.42%
SNAP210423C00077000	2021-04-19 2:30PM EDT	77.00	0.62	0.61	0.67	-0.03	-4.62%	82	279	183.01%
SNAP210423C00078000	2021-04-19 3:58PM EDT	78.00	0.57	0.54	0.60	+0.02	+3.64%	147	224	183.98%
SNAP210423C00079000	2021-04-19 3:57PM EDT	79.00	0.50	0.47	0.53	-0.10	-16.67%	53	99	184.28%
SNAP210423C00080000	2021-04-19 3:59PM EDT	80.00	0.45	0.43	0.47	-0.08	-15.09%	789	9,672	185.74%
SNAP210423C00081000	2021-04-19 3:03PM EDT	81.00	0.38	0.37	0.42	-0.05	-11.63%	708	245	186.13%
SNAP210423C00082000	2021-04-19 11:48AM EDT	82.00	0.31	0.33	0.38	-0.10	-24.39%	34	84	187.30%
SNAP210423C00083000	2021-04-19 3:14PM EDT	83.00	0.29	0.31	0.34	-0.08	-21.62%	254	51	189.45%
SNAP210423C00084000	2021-04-19 3:09PM EDT	84.00	0.27	0.25	0.30	-0.05	-15.62%	267	185	188.28%
SNAP210423C00085000	2021-04-19 3:59PM EDT	85.00	0.26	0.24	0.28	0.00	-	80	571	191.41%
SNAP210423C00086000	2021-04-19 2:06PM EDT	86.00	0.25	0.18	0.25	+0.01	+4.17%	3	79	189.45%
SNAP210423C00087000	2021-04-19 3:09PM EDT	87.00	0.20	0.14	0.24	-0.10	-33.33%	4	58	190.23%
SNAP210423C00088000	2021-04-19 1:13PM EDT	88.00	0.19	0.10	0.25	-0.02	-9.52%	84	33	192.19%
SNAP210423C00089000	2021-04-19 9:54AM EDT	89.00	0.12	0.13	0.18	-0.10	-45.45%	11	29	192.58%
SNAP210423C00090000	2021-04-19 2:12PM EDT	90.00	0.16	0.14	0.16	+0.01	+6.67%	109	2,415	196.09%
SNAP210423C00091000	2021-04-19 11:27AM EDT	91.00	0.13	0.07	0.15	0.00	-	16	609	190.63%
SNAP210423C00092000	2021-04-19 12:46PM EDT	92.00	0.09	0.03	0.24	-0.03	-25.00%	35	705	201.17%
SNAP210423C00093000	2021-04-19 3:57PM EDT	93.00	0.10	0.02	0.13	0.00	-	269	405	188.28%
SNAP210423C00094000	2021-04-19 11:30AM EDT	94.00	0.12	0.07	0.11	-0.03	-20.00%	132	56	197.27%
SNAP210423C00095000	2021-04-19 3:56PM EDT	95.00	0.09	0.01	0.10	0.00	-	392	644	188.28%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423P00025000	2021-04-12 10:56AM EDT	25.00	0.01	0.00	0.02	0.00	-	829	1,362	306.25%
SNAP210423P00030000	2021-04-19 1:07PM EDT	30.00	0.01	0.00	0.02	0.00	-	292	1,190	243.75%
SNAP210423P00032000	2021-04-19 12:14AM EDT	32.00	0.02	0.00	0.17	0.00	-	-	1	289.06%
SNAP210423P00033000	2021-04-19 10:09AM EDT	33.00	0.03	0.00	0.24	+0.01	+50.00%	1	2	291.41%
SNAP210423P00034000	2021-04-19 12:14AM EDT	34.00	0.02	0.00	0.03	0.00	-	-	6	212.50%
SNAP210423P00035000	2021-04-19 12:02PM EDT	35.00	0.03	0.01	0.03	-0.01	-25.00%	132	179	209.38%
SNAP210423P00036000	2021-04-19 1:12PM EDT	36.00	0.03	0.01	0.03	-0.02	-40.00%	86	25	198.44%
SNAP210423P00037000	2021-04-19 2:28PM EDT	37.00	0.04	0.00	0.05	-0.02	-33.33%	85	13	193.75%
SNAP210423P00038000	2021-04-19 1:45PM EDT	38.00	0.05	0.04	0.06	-0.03	-37.50%	207	69	201.56%
SNAP210423P00039000	2021-04-19 12:14AM EDT	39.00	0.06	0.00	0.08	-0.02	-25.00%	22	8	185.94%
SNAP210423P00040000	2021-04-19 2:09PM EDT	40.00	0.09	0.05	0.09	-0.01	-10.00%	1,529	2,870	191.41%
SNAP210423P00041000	2021-04-19 3:20PM EDT	41.00	0.09	0.06	0.11	-0.03	-25.00%	181	1,004	186.72%
SNAP210423P00042000	2021-04-19 3:43PM EDT	42.00	0.13	0.06	0.13	-0.01	-7.14%	231	18	179.69%
SNAP210423P00043000	2021-04-19 3:57PM EDT	43.00	0.14	0.13	0.16	-0.05	-26.32%	722	33	182.42%
SNAP210423P00044000	2021-04-19 3:08PM EDT	44.00	0.19	0.10	0.20	-0.04	-17.39%	341	150	173.05%
SNAP210423P00045000	2021-04-19 3:57PM EDT	45.00	0.23	0.18	0.23	-0.03	-11.54%	2,962	979	173.05%
SNAP210423P00046000	2021-04-19 3:56PM EDT	46.00	0.31	0.26	0.30	-0.03	-8.82%	589	335	173.83%
SNAP210423P00046500	2021-04-19 3:56PM EDT	46.50	0.34	0.29	0.34	-0.04	-10.53%	393	134	172.85%
SNAP210423P00047000	2021-04-19 3:52PM EDT	47.00	0.39	0.29	0.38	0.00	-	516	856	169.73%
SNAP210423P00047500	2021-04-19 3:48PM EDT	47.50	0.45	0.34	0.42	+0.02	+4.65%	339	537	169.34%
SNAP210423P00048500	2021-04-19 3:59PM EDT	48.50	0.51	0.45	0.52	-0.02	-3.77%	626	529	168.55%
SNAP210423P00049000	2021-04-19 3:50PM EDT	49.00	0.58	0.53	0.58	0.00	-	956	490	169.14%
SNAP210423P00050000	2021-04-19 3:59PM EDT	50.00	0.71	0.66	0.73	-0.01	-1.39%	1,513	5,746	168.36%
SNAP210423P00051000	2021-04-19 3:58PM EDT	51.00	0.90	0.85	0.92	0.00	-	694	649	169.34%
SNAP210423P00052500	2021-04-19 3:59PM EDT	52.50	1.21	1.18	1.22	+0.06	+5.22%	21,649	1,783	168.75%
SNAP210423P00053000	2021-04-19 3:57PM EDT	53.00	1.36	1.30	1.41	+0.11	+8.80%	282	447	170.51%
SNAP210423P00053500	2021-04-19 3:39PM EDT	53.50	1.64	1.44	1.51	+0.21	+14.69%	200	252	169.82%
SNAP210423P00054000	2021-04-19 3:52PM EDT	54.00	1.73	1.59	1.68	+0.19	+12.34%	357	336	170.70%
SNAP210423P00054500	2021-04-19 3:46PM EDT	54.50	1.97	1.73	1.82	+0.25	+14.53%	156	197	170.12%
SNAP210423P00055000	2021-04-19 3:59PM EDT	55.00	1.95	1.90	2.00	+0.10	+5.41%	1,297	1,845	170.90%
SNAP210423P00055500	2021-04-19 2:39PM EDT	55.50	2.19	2.07	2.16	+0.25	+12.89%	20,305	96	170.61%
SNAP210423P00056000	2021-04-19 3:57PM EDT	56.00	2.37	2.26	2.38	+0.27	+12.86%	161	467	171.78%
SNAP210423P00056500	2021-04-19 3:53PM EDT	56.50	2.66	2.46	2.55	+0.11	+4.31%	76	270	171.58%
SNAP210423P00057000	2021-04-19 3:59PM EDT	57.00	2.72	2.66	2.77	+0.24	+9.68%	844	507	172.07%
SNAP210423P00057500	2021-04-19 3:57PM EDT	57.50	3.00	2.87	3.05	+0.04	+1.35%	73	144	173.63%
SNAP210423P00058000	2021-04-19 3:52PM EDT	58.00	3.26	3.10	3.15	+0.32	+10.88%	233	371	171.44%
SNAP210423P00058500	2021-04-19 3:57PM EDT	58.50	3.40	3.30	3.45	+0.28	+8.97%	176	1,154	172.36%
SNAP210423P00059000	2021-04-19 3:58PM EDT	59.00	3.65	3.55	3.70	+0.23	+6.73%	1,681	1,008	172.95%
SNAP210423P00059500	2021-04-19 3:59PM EDT	59.50	3.95	3.85	4.00	+0.23	+6.18%	155	1,221	175.10%
SNAP210423P00060000	2021-04-19 3:54PM EDT	60.00	4.15	4.10	4.30	+0.29	+7.51%	1,272	2,057	175.88%
SNAP210423P00060500	2021-04-19 3:32PM EDT	60.50	4.78	4.35	4.55	+0.56	+13.27%	134	107	175.29%
SNAP210423P00061000	2021-04-19 3:40PM EDT	61.00	5.05	4.65	4.80	+0.67	+15.30%	242	420	175.29%
SNAP210423P00061500	2021-04-19 3:57PM EDT	61.50	5.10	4.90	5.10	+0.05	+0.99%	119	334	175.00%
SNAP210423P00062000	2021-04-19 2:52PM EDT	62.00	5.65	5.20	5.40	+0.81	+16.74%	83	1,376	175.39%
SNAP210423P00062500	2021-04-19 1:59PM EDT	62.50	5.82	5.50	5.70	+0.57	+10.86%	29	860	175.39%
SNAP210423P00063000	2021-04-19 1:01PM EDT	63.00	6.15	5.85	6.05	+0.65	+11.82%	21	453	177.05%
SNAP210423P00063500	2021-04-19 1:12PM EDT	63.50	6.75	6.15	6.35	+0.53	+8.52%	55	520	176.37%
SNAP210423P00064000	2021-04-19 3:37PM EDT	64.00	6.90	6.50	6.70	+0.45	+6.98%	221	579	177.44%
SNAP210423P00064500	2021-04-19 3:37PM EDT	64.50	7.05	6.80	7.05	+0.22	+3.22%	35	203	177.15%
SNAP210423P00065000	2021-04-19 3:56PM EDT	65.00	7.40	7.15	7.35	+0.63	+9.31%	134	738	176.56%
SNAP210423P00065500	2021-04-19 2:14PM EDT	65.50	7.85	7.50	7.80	+0.70	+9.79%	12	104	178.81%
SNAP210423P00066000	2021-04-19 11:59AM EDT	66.00	8.65	7.85	8.30	+1.10	+14.57%	9	143	181.84%
SNAP210423P00066500	2021-04-19 12:30PM EDT	66.50	9.00	8.20	8.55	+1.15	+14.65%	56	101	179.30%
SNAP210423P00067000	2021-04-19 3:27PM EDT	67.00	8.85	8.60	8.80	+0.65	+7.93%	197	89	177.44%
SNAP210423P00068000	2021-04-19 11:51AM EDT	68.00	10.45	9.35	9.55	+0.90	+9.42%	29	18	177.25%
SNAP210423P00069000	2021-04-19 3:05PM EDT	69.00	10.70	10.15	10.45	+2.20	+25.88%	51	14	180.66%
SNAP210423P00070000	2021-04-19 3:52PM EDT	70.00	11.40	10.95	11.20	+0.43	+3.92%	7	31	179.59%
SNAP210423P00071000	2021-04-19 2:45PM EDT	71.00	12.30	11.80	12.00	+1.80	+17.14%	25	31	179.88%
SNAP210423P00072000	2021-04-19 11:08AM EDT	72.00	13.30	12.60	12.90	+0.70	+5.56%	11	5	180.57%
SNAP210423P00073000	2021-04-19 1:51PM EDT	73.00	13.91	13.50	13.90	+1.28	+10.13%	18	1	186.13%
SNAP210423P00074000	2021-04-19 2:50PM EDT	74.00	14.97	14.40	14.75	+0.82	+5.80%	1	4	186.72%
SNAP210423P00075000	2021-04-19 12:23PM EDT	75.00	16.25	15.30	15.75	+1.45	+9.80%	80	11	191.41%
SNAP210423P00076000	2021-04-19 10:39AM EDT	76.00	17.10	15.85	16.70	+1.00	+6.21%	19	6	181.74%
SNAP210423P00077000	2021-04-19 1:46PM EDT	77.00	17.80	16.95	17.55	+2.45	+15.96%	26	7	186.91%
SNAP210423P00078000	2021-04-19 12:14AM EDT	78.00	19.40	17.95	18.55	+2.80	+16.87%	2	10	193.75%
SNAP210423P00079000	2021-04-19 12:15PM EDT	79.00	20.05	18.85	19.50	+4.45	+28.53%	4	1	194.34%
SNAP210423P00080000	2021-04-19 3:35PM EDT	80.00	20.60	19.85	20.35	+3.60	+21.18%	11	2	194.14%
SNAP210423P00081000	2021-04-19 12:14AM EDT	81.00	22.40	20.35	21.30	+5.55	+32.94%	1	5	170.70%
SNAP210423P00085000	2021-04-19 11:26AM EDT	85.00	25.95	24.55	25.30	+1.35	+5.49%	4	2	205.08%
SNAP210423P00087000	2021-04-19 9:36AM EDT	87.00	26.80	26.40	27.45	+3.15	+13.32%	3	3	215.43%
SNAP210423P00088000	2021-04-19 11:42AM EDT	88.00	29.00	27.50	28.20	+2.85	+10.90%	1	2	210.55%
SNAP210423P00089000	2021-04-19 9:37AM EDT	89.00	28.75	28.35	29.40	+4.80	+20.04%	1	11	218.95%
SNAP210423P00090000	2021-04-15 10:26AM EDT	90.00	25.50	29.35	30.40	0.00	-	30	32	223.83%
SNAP210423P00091000	2021-04-15 2:19PM EDT	91.00	26.45	30.45	31.45	0.00	-	1	5	238.48%
SNAP210423P00092000	2021-04-19 10:58AM EDT	92.00	33.05	31.35	32.00	+3.80	+12.99%	31	8	196.09%
SNAP210423P00093000	2021-04-19 12:14AM EDT	93.00	32.45	32.30	33.25	0.00	-	-	1	221.88%

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

Snap Inc. (SNAP)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)