Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.76+0.54 (+2.54%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP200807C00012500	2020-08-04 10:28AM EDT	12.50	9.45	9.15	9.50	+0.55	+6.18%	3	11	334.38%
SNAP200807C00013500	2020-07-30 12:51PM EDT	13.50	9.20	8.05	9.10	0.00	-	-	2	417.19%
SNAP200807C00014500	2020-08-03 11:37AM EDT	14.50	6.20	7.15	7.35	0.00	-	3	1	271.88%
SNAP200807C00015000	2020-08-03 12:44PM EDT	15.00	6.15	6.55	6.85	0.00	-	2	20	252.34%
SNAP200807C00015500	2020-08-04 10:09AM EDT	15.50	6.55	6.20	6.35	+0.90	+15.93%	52	8	171.88%
SNAP200807C00016500	2020-08-04 11:32AM EDT	16.50	5.40	5.20	5.35	+0.50	+10.20%	13	21	143.75%
SNAP200807C00017000	2020-08-04 1:04PM EDT	17.00	4.75	4.70	4.85	+0.35	+7.95%	62	27	131.25%
SNAP200807C00017500	2020-08-03 3:50PM EDT	17.50	4.65	4.10	4.40	+0.95	+25.68%	2	21	182.03%
SNAP200807C00018000	2020-08-04 12:04PM EDT	18.00	3.85	3.70	3.85	+0.70	+22.22%	11	33	103.13%
SNAP200807C00018500	2020-08-04 1:51PM EDT	18.50	3.30	3.15	3.35	+0.58	+21.32%	106	86	129.69%
SNAP200807C00019000	2020-08-04 3:20PM EDT	19.00	2.85	2.73	2.86	+0.58	+25.55%	95	91	90.63%
SNAP200807C00019500	2020-08-04 3:02PM EDT	19.50	2.28	2.22	2.37	+0.44	+23.91%	103	0	76.56%
SNAP200807C00020000	2020-08-04 3:47PM EDT	20.00	1.80	1.73	1.89	+0.40	+28.57%	111	797	67.97%
SNAP200807C00020500	2020-08-04 3:52PM EDT	20.50	1.33	1.30	1.42	+0.31	+30.39%	528	593	64.84%
SNAP200807C00021000	2020-08-04 3:57PM EDT	21.00	0.92	0.90	0.97	+0.20	+27.78%	3,816	4,275	59.38%
SNAP200807C00021500	2020-08-04 3:58PM EDT	21.50	0.60	0.59	0.63	+0.09	+17.65%	5,418	4,602	59.96%
SNAP200807C00022000	2020-08-04 3:59PM EDT	22.00	0.36	0.35	0.37	0.00	-	14,267	8,007	59.38%
SNAP200807C00022500	2020-08-04 3:58PM EDT	22.50	0.20	0.18	0.21	-0.05	-20.00%	8,855	0	59.38%
SNAP200807C00023000	2020-08-04 3:59PM EDT	23.00	0.13	0.12	0.13	-0.03	-18.75%	8,310	10,873	65.23%
SNAP200807C00023500	2020-08-04 3:58PM EDT	23.50	0.07	0.08	0.09	-0.05	-41.67%	3,021	16,636	71.88%
SNAP200807C00024000	2020-08-04 3:55PM EDT	24.00	0.06	0.05	0.06	-0.03	-33.33%	4,262	0	75.78%
SNAP200807C00024500	2020-08-04 3:51PM EDT	24.50	0.05	0.04	0.05	-0.02	-28.57%	761	2,106	83.59%
SNAP200807C00025000	2020-08-04 3:58PM EDT	25.00	0.03	0.00	0.03	-0.03	-50.00%	1,928	5,722	78.13%
SNAP200807C00025500	2020-08-04 3:55PM EDT	25.50	0.03	0.02	0.04	0.00	-	1,427	2,914	96.88%
SNAP200807C00026000	2020-08-04 3:47PM EDT	26.00	0.02	0.00	0.03	-0.01	-33.33%	239	3,259	95.31%
SNAP200807C00026500	2020-08-04 3:21PM EDT	26.50	0.03	0.00	0.03	0.00	-	53	576	103.13%
SNAP200807C00027000	2020-08-04 3:13PM EDT	27.00	0.02	0.00	0.02	-0.01	-33.33%	378	3,387	106.25%
SNAP200807C00027500	2020-08-04 3:12PM EDT	27.50	0.02	0.01	0.02	0.00	-	62	0	120.31%
SNAP200807C00028000	2020-08-04 12:25PM EDT	28.00	0.02	0.01	0.02	+0.01	+100.00%	63	1,686	128.13%
SNAP200807C00028500	2020-08-04 3:04PM EDT	28.50	0.02	0.01	0.02	0.00	-	391	252	134.38%
SNAP200807C00029000	2020-08-04 1:51PM EDT	29.00	0.02	0.01	0.02	0.00	-	23	481	143.75%
SNAP200807C00029500	2020-08-04 10:29AM EDT	29.50	0.02	0.01	0.02	0.00	-	8	271	150.00%
SNAP200807C00030000	2020-08-04 3:31PM EDT	30.00	0.02	0.01	0.02	+0.01	+100.00%	35	1,228	156.25%
SNAP200807C00030500	2020-08-04 3:13PM EDT	30.50	0.02	0.01	0.02	+0.01	+100.00%	10	326	162.50%
SNAP200807C00031000	2020-08-03 12:52PM EDT	31.00	0.01	0.01	0.02	-0.01	-50.00%	1	56	170.31%
SNAP200807C00031500	2020-08-04 10:29AM EDT	31.50	0.01	0.00	0.03	-0.01	-50.00%	10	231	178.13%
SNAP200807C00032000	2020-08-03 12:42PM EDT	32.00	0.01	0.00	0.03	0.00	-	1	132	184.38%
SNAP200807C00032500	2020-08-03 12:46PM EDT	32.50	0.02	0.00	0.01	0.00	-	51	135	168.75%
SNAP200807C00033000	2020-08-03 10:46AM EDT	33.00	0.01	0.00	0.02	0.00	-	6	147	187.50%
SNAP200807C00034000	2020-07-31 1:56PM EDT	34.00	0.65	0.00	0.02	0.00	-	5	5	196.88%
SNAP200807C00035000	2020-08-03 3:33PM EDT	35.00	0.01	0.00	0.01	0.00	-	1	0	193.75%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP200807P00012500	2020-08-03 9:42AM EDT	12.50	0.01	0.00	0.18	0.00	-	1	1	354.69%
SNAP200807P00015000	2020-08-03 12:47PM EDT	15.00	0.01	0.00	0.02	-0.03	-75.00%	1	0	175.00%
SNAP200807P00016500	2020-08-04 9:55AM EDT	16.50	0.01	0.00	0.02	-0.02	-66.67%	20	127	137.50%
SNAP200807P00017000	2020-08-03 12:48PM EDT	17.00	0.03	0.00	0.01	0.00	-	322	0	112.50%
SNAP200807P00017500	2020-08-04 2:09PM EDT	17.50	0.01	0.00	0.02	-0.01	-50.00%	66	171	109.38%
SNAP200807P00018000	2020-08-04 1:26PM EDT	18.00	0.02	0.00	0.03	0.00	-	145	189	103.13%
SNAP200807P00018500	2020-08-04 2:47PM EDT	18.50	0.01	0.00	0.04	-0.02	-66.67%	11	175	95.31%
SNAP200807P00019000	2020-08-04 1:43PM EDT	19.00	0.02	0.01	0.04	-0.02	-50.00%	52	2,932	85.16%
SNAP200807P00019500	2020-08-04 2:49PM EDT	19.50	0.03	0.00	0.04	-0.05	-62.50%	497	1,836	68.75%
SNAP200807P00020000	2020-08-04 3:59PM EDT	20.00	0.05	0.05	0.06	-0.13	-72.22%	1,536	2,440	69.53%
SNAP200807P00020500	2020-08-04 3:34PM EDT	20.50	0.10	0.07	0.10	-0.17	-62.96%	812	2,211	61.33%
SNAP200807P00021000	2020-08-04 3:57PM EDT	21.00	0.18	0.17	0.18	-0.30	-62.50%	5,250	0	59.38%
SNAP200807P00021500	2020-08-04 3:59PM EDT	21.50	0.32	0.33	0.36	-0.46	-58.97%	2,656	0	59.38%
SNAP200807P00022000	2020-08-04 3:56PM EDT	22.00	0.58	0.57	0.63	-0.58	-50.00%	5,554	2,846	59.38%
SNAP200807P00022500	2020-08-04 3:59PM EDT	22.50	0.91	0.90	0.97	-0.60	-39.74%	3,962	0	59.57%
SNAP200807P00023000	2020-08-04 3:54PM EDT	23.00	1.38	1.28	1.43	-0.54	-28.12%	432	2,341	63.67%
SNAP200807P00023500	2020-08-04 12:49PM EDT	23.50	1.78	1.75	1.91	-0.63	-26.14%	21	1,197	72.66%
SNAP200807P00024000	2020-08-03 3:50PM EDT	24.00	1.90	2.20	2.34	-0.99	-34.26%	17	470	66.41%
SNAP200807P00024500	2020-08-04 11:38AM EDT	24.50	2.62	2.68	2.85	-0.73	-21.79%	65	548	75.00%
SNAP200807P00025000	2020-08-03 12:42PM EDT	25.00	3.49	3.10	3.35	-0.70	-16.71%	1	200	116.80%
SNAP200807P00025500	2020-08-03 10:16AM EDT	25.50	4.52	3.70	3.85	0.00	-	6	112	100.00%
SNAP200807P00026000	2020-08-04 10:46AM EDT	26.00	3.95	4.20	4.40	-0.83	-17.36%	1	56	121.88%
SNAP200807P00026500	2020-07-31 11:51AM EDT	26.50	3.65	4.70	4.85	0.00	-	10	43	118.75%
SNAP200807P00027000	2020-08-04 1:36PM EDT	27.00	5.15	5.20	5.35	-0.65	-11.21%	1	71	128.13%
SNAP200807P00027500	2020-08-03 12:42PM EDT	27.50	6.20	5.70	5.85	0.00	-	9	120	137.50%
SNAP200807P00028000	2020-08-03 12:35PM EDT	28.00	6.85	6.10	6.45	0.00	-	1	0	145.31%
SNAP200807P00028500	2020-08-03 11:00AM EDT	28.50	7.60	6.65	7.05	0.00	-	10	23	190.63%
SNAP200807P00029000	2020-08-03 10:30AM EDT	29.00	7.70	7.15	7.40	0.00	-	7	8	162.50%
SNAP200807P00029500	2020-08-03 10:16AM EDT	29.50	8.52	7.65	7.90	0.00	-	1	5	170.31%
SNAP200807P00030000	2020-08-03 10:17AM EDT	30.00	8.90	8.15	8.35	0.00	-	1	8	150.00%
SNAP200807P00030500	2020-08-03 10:16AM EDT	30.50	9.50	8.65	8.85	0.00	-	10	0	156.25%
SNAP200807P00031000	2020-08-03 12:04PM EDT	31.00	10.15	9.15	9.65	0.00	-	4	7	253.91%
SNAP200807P00031500	2020-08-03 11:33AM EDT	31.50	10.75	9.50	11.20	0.00	-	4	0	373.05%
SNAP200807P00032000	2020-08-03 12:04PM EDT	32.00	11.15	10.05	10.50	0.00	-	2	7	206.25%
SNAP200807P00032500	2020-07-29 3:32PM EDT	32.50	10.58	10.65	11.30	+0.93	+9.64%	10	0	303.91%
SNAP200807P00033000	2020-07-31 3:21PM EDT	33.00	10.75	10.95	11.45	0.00	-	2	5	303.91%
SNAP200807P00034000	2020-08-03 3:45PM EDT	34.00	12.05	12.10	13.50	-0.75	-5.86%	2	2	410.16%
SNAP200807P00035000	2020-08-03 12:52PM EDT	35.00	13.75	13.05	13.50	0.00	-	10	14	243.75%

S&P/TSX16,368.03+198.83(+1.23%)

S&P 5003,306.51+11.90(+0.36%)

DOW26,828.47+164.07(+0.62%)

Snap Inc. (SNAP)

S&P/TSX
16,368.03
+198.83(+1.23%)

S&P 500
3,306.51
+11.90(+0.36%)

DOW
26,828.47
+164.07(+0.62%)