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

54.72+2.13 (+4.06%)

As of 3:54PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210507C00025000	2021-05-04 2:24PM EDT	25.00	29.70	29.85	30.10	+0.90	+3.13%	4	4	846.88%
SNAP210507C00030000	2021-05-05 9:31AM EDT	30.00	24.53	24.95	25.20	-1.77	-6.73%	5	6	717.97%
SNAP210507C00035000	2021-04-20 2:07PM EDT	35.00	23.90	19.95	20.35	0.00	-	4	7	584.38%
SNAP210507C00036000	2021-04-30 9:46AM EDT	36.00	25.70	18.75	19.20	0.00	-	1	15	492.97%
SNAP210507C00037000	2021-05-04 12:44PM EDT	37.00	17.90	17.75	18.20	+1.20	+7.19%	1	13	465.63%
SNAP210507C00038000	2021-05-05 9:50AM EDT	38.00	17.15	16.70	17.35	0.00	-	3	29	457.03%
SNAP210507C00039000	2021-05-06 1:22PM EDT	39.00	13.15	15.95	16.10	0.00	-	6	6	430.08%
SNAP210507C00040000	2021-05-04 11:48AM EDT	40.00	13.98	14.85	15.35	0.00	-	8	20	425.78%
SNAP210507C00041000	2021-05-05 9:30AM EDT	41.00	15.70	13.80	14.15	0.00	-	10	11	362.50%
SNAP210507C00042000	2021-05-05 9:36AM EDT	42.00	11.10	12.90	13.30	0.00	-	66	61	372.66%
SNAP210507C00043000	2021-05-05 9:36AM EDT	43.00	12.55	11.95	12.15	0.00	-	2	2	333.98%
SNAP210507C00044000	2021-05-05 12:06PM EDT	44.00	11.75	10.95	11.10	0.00	-	1	2	302.73%
SNAP210507C00045500	2021-05-06 3:59PM EDT	45.50	7.15	9.30	9.70	0.00	-	3	30	260.16%
SNAP210507C00046000	2021-05-05 9:33AM EDT	46.00	6.40	8.75	9.20	0.00	-	1	19	242.58%
SNAP210507C00046500	2021-05-07 9:33AM EDT	46.50	7.10	8.25	8.60	-8.60	-54.78%	20	3	218.36%
SNAP210507C00047000	2021-05-05 11:35AM EDT	47.00	9.42	7.80	8.25	0.00	-	10	30	230.08%
SNAP210507C00047500	2021-05-07 3:03PM EDT	47.50	7.00	7.40	7.80	+1.50	+27.27%	3	21	232.42%
SNAP210507C00048000	2021-05-05 3:46PM EDT	48.00	4.70	6.85	7.10	0.00	-	10	115	196.09%
SNAP210507C00048500	2021-05-06 1:53PM EDT	48.50	4.10	6.45	6.80	0.00	-	1	16	211.72%
SNAP210507C00049000	2021-05-07 3:06PM EDT	49.00	5.35	5.95	6.15	+1.80	+50.70%	14	40	186.33%
SNAP210507C00049500	2021-05-05 11:32AM EDT	49.50	4.95	5.35	5.60	+1.95	+65.00%	4	31	160.94%
SNAP210507C00050000	2021-05-07 3:06PM EDT	50.00	4.30	4.75	5.05	+2.10	+95.45%	210	454	134.77%
SNAP210507C00050500	2021-05-06 3:48PM EDT	50.50	3.80	4.30	4.60	+1.80	+90.00%	1	30	132.81%
SNAP210507C00051000	2021-05-07 3:02PM EDT	51.00	3.20	4.00	4.10	+1.43	+80.79%	159	275	136.91%
SNAP210507C00051500	2021-05-07 3:38PM EDT	51.50	3.45	3.50	3.60	+2.07	+150.00%	454	502	124.22%
SNAP210507C00052000	2021-05-07 3:29PM EDT	52.00	2.98	2.81	3.10	+1.96	+192.16%	576	907	98.05%
SNAP210507C00052500	2021-05-07 3:34PM EDT	52.50	2.60	2.30	2.36	+1.85	+246.67%	1,010	984	66.41%
SNAP210507C00053000	2021-05-07 3:24PM EDT	53.00	1.91	1.94	2.08	+1.39	+267.31%	1,162	2,255	79.69%
SNAP210507C00053500	2021-05-07 3:36PM EDT	53.50	1.55	1.50	1.58	+1.21	+355.88%	792	1,372	68.95%
SNAP210507C00054000	2021-05-07 3:31PM EDT	54.00	1.10	0.87	1.00	+0.86	+358.33%	3,053	3,553	49.81%
SNAP210507C00054500	2021-05-07 3:33PM EDT	54.50	0.62	0.47	0.57	+0.47	+313.33%	2,717	678	39.26%
SNAP210507C00055000	2021-05-07 3:35PM EDT	55.00	0.18	0.15	0.18	+0.06	+50.00%	8,789	11,002	25.98%
SNAP210507C00055500	2021-05-07 3:32PM EDT	55.50	0.08	0.04	0.06	0.00	-	2,684	1,897	26.17%
SNAP210507C00056000	2021-05-07 3:36PM EDT	56.00	0.03	0.03	0.04	-0.02	-40.00%	1,746	2,960	32.81%
SNAP210507C00056500	2021-05-07 3:29PM EDT	56.50	0.01	0.01	0.02	-0.03	-75.00%	264	866	35.94%
SNAP210507C00057000	2021-05-07 3:39PM EDT	57.00	0.02	0.01	0.02	-0.01	-33.33%	516	10,541	43.75%
SNAP210507C00057500	2021-05-07 3:33PM EDT	57.50	0.01	0.00	0.01	-0.02	-66.67%	386	758	46.09%
SNAP210507C00058000	2021-05-07 3:10PM EDT	58.00	0.01	0.00	0.01	-0.01	-50.00%	1,289	11,647	53.13%
SNAP210507C00058500	2021-05-07 12:53PM EDT	58.50	0.01	0.00	0.01	-0.01	-50.00%	72	1,202	53.13%
SNAP210507C00059000	2021-05-07 12:19PM EDT	59.00	0.01	0.00	0.01	0.00	-	420	7,568	59.38%
SNAP210507C00059500	2021-05-07 10:55AM EDT	59.50	0.01	0.00	0.01	-0.01	-50.00%	3	2,502	65.63%
SNAP210507C00060000	2021-05-07 3:09PM EDT	60.00	0.01	0.00	0.01	0.00	-	112	23,431	71.88%
SNAP210507C00061000	2021-05-07 3:37PM EDT	61.00	0.01	0.00	0.01	0.00	-	72	10,751	81.25%
SNAP210507C00062000	2021-05-07 3:36PM EDT	62.00	0.01	0.00	0.01	0.00	-	160	6,145	93.75%
SNAP210507C00062500	2021-05-07 3:23PM EDT	62.50	0.01	0.00	0.01	0.00	-	31	2,517	96.88%
SNAP210507C00063000	2021-05-07 3:01PM EDT	63.00	0.01	0.00	0.01	0.00	-	197	17,486	106.25%
SNAP210507C00063500	2021-05-07 12:21PM EDT	63.50	0.01	0.00	0.01	-0.02	-66.67%	16	1,325	109.38%
SNAP210507C00064000	2021-05-07 2:34PM EDT	64.00	0.01	0.00	0.01	0.00	-	219	11,968	112.50%
SNAP210507C00065000	2021-05-07 1:07PM EDT	65.00	0.01	0.00	0.01	0.00	-	82	8,510	125.00%
SNAP210507C00066000	2021-05-07 1:37PM EDT	66.00	0.01	0.00	0.01	0.00	-	12	1,916	131.25%
SNAP210507C00066500	2021-05-07 10:04AM EDT	66.50	0.02	0.00	0.01	0.00	-	4	491	137.50%
SNAP210507C00067000	2021-05-07 12:46PM EDT	67.00	0.01	0.00	0.01	0.00	-	11	1,615	143.75%
SNAP210507C00067500	2021-05-07 1:07PM EDT	67.50	0.01	0.00	0.01	0.00	-	2	782	150.00%
SNAP210507C00068000	2021-05-06 12:15PM EDT	68.00	0.01	0.00	0.01	0.00	-	1	357	150.00%
SNAP210507C00069000	2021-05-07 12:39PM EDT	69.00	0.01	0.00	0.01	0.00	-	1	395	162.50%
SNAP210507C00070000	2021-05-07 12:36PM EDT	70.00	0.01	0.00	0.01	0.00	-	1	4,828	168.75%
SNAP210507C00071000	2021-05-07 9:38AM EDT	71.00	0.02	0.00	0.01	+0.01	+100.00%	30	833	181.25%
SNAP210507C00072000	2021-05-05 9:33AM EDT	72.00	0.02	0.00	0.01	0.00	-	6	896	187.50%
SNAP210507C00073000	2021-05-07 1:41PM EDT	73.00	0.01	0.00	0.02	-0.03	-75.00%	2	112	212.50%
SNAP210507C00074000	2021-05-05 11:55AM EDT	74.00	0.01	0.00	0.01	0.00	-	20	121	206.25%
SNAP210507C00075000	2021-05-05 9:30AM EDT	75.00	0.02	0.00	0.01	0.00	-	1	459	212.50%
SNAP210507C00076000	2021-04-30 3:53PM EDT	76.00	0.04	0.00	0.03	0.00	-	11	50	246.88%
SNAP210507C00077000	2021-04-30 10:12AM EDT	77.00	0.06	0.00	0.04	0.00	-	1	40	265.63%
SNAP210507C00078000	2021-05-03 10:05AM EDT	78.00	0.02	0.00	0.01	0.00	-	1	42	237.50%
SNAP210507C00079000	2021-04-30 11:17AM EDT	79.00	0.02	0.00	0.03	0.00	-	5	7	271.88%
SNAP210507C00080000	2021-05-03 3:14PM EDT	80.00	0.01	0.00	0.01	0.00	-	28	379	250.00%
SNAP210507C00082000	2021-05-03 9:52AM EDT	82.00	0.01	0.00	0.03	0.00	-	-	25	296.88%
SNAP210507C00083000	2021-05-05 3:34PM EDT	83.00	0.19	0.00	0.04	0.00	-	2	3	312.50%
SNAP210507C00085000	2021-04-28 3:46PM EDT	85.00	0.03	0.00	0.02	0.00	-	27	153	306.25%
SNAP210507C00086000	2021-04-28 3:46PM EDT	86.00	0.03	0.00	0.02	0.00	-	-	25	312.50%
SNAP210507C00088000	2021-04-28 9:51AM EDT	88.00	0.03	0.00	0.02	0.00	-	-	1	325.00%
SNAP210507C00090000	2021-04-28 9:51AM EDT	90.00	0.01	0.00	0.02	0.00	-	1	146	343.75%
SNAP210507C00095000	2021-05-05 9:59AM EDT	95.00	0.01	0.00	0.01	0.00	-	1	197	350.00%

PutsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210507P00025000	2021-05-04 1:48PM EDT	25.00	0.01	0.00	0.01	0.00	-	40	3,223	512.50%
SNAP210507P00030000	2021-05-06 1:06PM EDT	30.00	0.01	0.00	0.01	0.00	-	201	3,754	393.75%
SNAP210507P00035000	2021-05-04 3:56PM EDT	35.00	0.02	0.00	0.01	0.00	-	370	498	300.00%
SNAP210507P00036000	2021-05-06 12:46PM EDT	36.00	0.01	0.00	0.01	0.00	-	13	566	287.50%
SNAP210507P00037000	2021-05-06 12:13PM EDT	37.00	0.01	0.00	0.01	0.00	-	3	262	268.75%
SNAP210507P00038000	2021-05-06 10:24AM EDT	38.00	0.01	0.00	0.01	0.00	-	114	992	250.00%
SNAP210507P00039000	2021-05-05 1:39PM EDT	39.00	0.01	0.00	0.03	0.00	-	1	395	262.50%
SNAP210507P00040000	2021-05-06 12:19PM EDT	40.00	0.02	0.00	0.01	0.00	-	186	2,093	218.75%
SNAP210507P00041000	2021-05-07 3:03PM EDT	41.00	0.03	0.00	0.04	+0.01	+50.00%	1	1,570	237.50%
SNAP210507P00042000	2021-05-06 12:48PM EDT	42.00	0.02	0.00	0.04	0.00	-	569	921	218.75%
SNAP210507P00043000	2021-05-05 3:24PM EDT	43.00	0.03	0.00	0.03	0.00	-	3	848	193.75%
SNAP210507P00044000	2021-05-06 3:19PM EDT	44.00	0.01	0.00	0.03	-0.02	-66.67%	36	1,397	178.13%
SNAP210507P00045500	2021-05-07 11:33AM EDT	45.50	0.01	0.00	0.02	-0.03	-75.00%	11	495	146.88%
SNAP210507P00046000	2021-05-06 2:52PM EDT	46.00	0.01	0.00	0.01	-0.05	-83.33%	7	355	125.00%
SNAP210507P00046500	2021-05-07 9:38AM EDT	46.50	0.01	0.00	0.01	-0.06	-85.71%	1	157	118.75%
SNAP210507P00047000	2021-05-07 11:29AM EDT	47.00	0.01	0.00	0.03	-0.05	-83.33%	5	286	129.69%
SNAP210507P00047500	2021-05-07 2:14PM EDT	47.50	0.01	0.00	0.01	-0.05	-83.33%	36	339	106.25%
SNAP210507P00048000	2021-05-07 3:02PM EDT	48.00	0.01	0.00	0.02	-0.07	-87.50%	215	1,175	107.81%
SNAP210507P00048500	2021-05-07 2:47PM EDT	48.50	0.01	0.00	0.01	-0.07	-87.50%	9	99	93.75%
SNAP210507P00049000	2021-05-07 12:19PM EDT	49.00	0.01	0.00	0.01	-0.13	-92.86%	49	352	84.38%
SNAP210507P00049500	2021-05-07 11:05AM EDT	49.50	0.02	0.00	0.01	-0.13	-86.67%	29	401	78.13%
SNAP210507P00050000	2021-05-07 3:26PM EDT	50.00	0.01	0.00	0.01	-0.12	-92.31%	398	5,688	71.88%
SNAP210507P00050500	2021-05-07 2:29PM EDT	50.50	0.02	0.00	0.03	-0.15	-88.24%	26	547	75.00%
SNAP210507P00051000	2021-05-07 1:33PM EDT	51.00	0.02	0.01	0.02	-0.19	-90.48%	244	1,088	67.19%
SNAP210507P00051500	2021-05-07 2:35PM EDT	51.50	0.01	0.00	0.01	-0.41	-97.62%	110	966	50.00%
SNAP210507P00052000	2021-05-07 3:16PM EDT	52.00	0.01	0.00	0.01	-0.47	-97.92%	573	1,028	47.66%
SNAP210507P00052500	2021-05-07 3:16PM EDT	52.50	0.02	0.00	0.02	-0.66	-97.06%	307	1,261	45.31%
SNAP210507P00053000	2021-05-07 3:38PM EDT	53.00	0.01	0.00	0.02	-0.92	-98.92%	2,018	755	36.72%
SNAP210507P00053500	2021-05-07 3:27PM EDT	53.50	0.02	0.00	0.03	-1.30	-98.48%	899	3,755	30.47%
SNAP210507P00054000	2021-05-07 3:32PM EDT	54.00	0.01	0.00	0.01	-1.74	-99.43%	5,220	8,186	15.63%
SNAP210507P00054500	2021-05-07 3:34PM EDT	54.50	0.03	0.02	0.04	-2.07	-98.57%	6,917	743	10.55%
SNAP210507P00055000	2021-05-07 3:36PM EDT	55.00	0.15	0.18	0.21	-2.40	-94.12%	9,822	2,907	0.00%
SNAP210507P00055500	2021-05-07 3:36PM EDT	55.50	0.54	0.65	0.77	-2.58	-82.69%	560	605	0.00%
SNAP210507P00056000	2021-05-07 3:35PM EDT	56.00	1.03	1.13	1.26	-2.77	-72.89%	436	1,034	0.00%
SNAP210507P00056500	2021-05-07 3:31PM EDT	56.50	1.50	1.43	1.51	-2.45	-62.03%	632	3,596	0.00%
SNAP210507P00057000	2021-05-07 3:29PM EDT	57.00	2.14	1.92	2.00	-2.41	-52.97%	689	2,702	0.00%
SNAP210507P00057500	2021-05-07 3:02PM EDT	57.50	3.24	2.42	2.57	-1.77	-35.33%	167	1,144	0.00%
SNAP210507P00058000	2021-05-07 3:32PM EDT	58.00	2.92	3.00	3.25	-2.53	-46.42%	456	2,012	0.00%
SNAP210507P00058500	2021-05-07 3:29PM EDT	58.50	3.48	3.40	3.55	-2.52	-42.00%	595	1,162	0.00%
SNAP210507P00059000	2021-05-07 3:33PM EDT	59.00	3.90	3.95	4.10	-3.20	-45.07%	207	1,390	0.00%
SNAP210507P00059500	2021-05-07 3:35PM EDT	59.50	4.43	4.50	4.75	-2.67	-37.61%	85	2,480	0.00%
SNAP210507P00060000	2021-05-07 3:30PM EDT	60.00	5.00	4.90	5.05	-2.45	-32.89%	690	13,137	0.00%
SNAP210507P00061000	2021-05-07 3:01PM EDT	61.00	6.46	5.95	6.15	-2.26	-25.92%	71	713	0.00%
SNAP210507P00062000	2021-05-07 3:15PM EDT	62.00	7.65	6.90	7.10	-1.83	-19.30%	43	168	0.00%
SNAP210507P00062500	2021-05-07 3:06PM EDT	62.50	8.05	7.40	7.70	-1.89	-19.01%	17	255	0.00%
SNAP210507P00063000	2021-05-07 1:12PM EDT	63.00	8.62	7.90	8.05	-2.58	-23.04%	56	694	0.00%
SNAP210507P00063500	2021-05-06 3:12PM EDT	63.50	11.62	8.35	8.80	0.00	-	11	103	134.38%
SNAP210507P00064000	2021-05-07 10:50AM EDT	64.00	9.24	8.95	9.20	-2.31	-20.00%	20	676	0.00%
SNAP210507P00065000	2021-05-07 1:14PM EDT	65.00	9.90	10.05	10.25	-2.77	-21.86%	13	2,308	0.00%
SNAP210507P00066000	2021-05-07 1:36PM EDT	66.00	11.00	10.90	11.10	-2.54	-18.76%	4	6,994	0.00%
SNAP210507P00066500	2021-05-05 11:46AM EDT	66.50	10.50	11.35	11.60	0.00	-	2	11	0.00%
SNAP210507P00067000	2021-05-03 2:16PM EDT	67.00	7.90	11.80	12.10	0.00	-	1	14	0.00%
SNAP210507P00067500	2021-04-30 1:33PM EDT	67.50	6.00	12.40	12.65	0.00	-	1	13	0.00%
SNAP210507P00068000	2021-04-29 9:50AM EDT	68.00	5.00	12.85	13.25	0.00	-	3	2	0.00%
SNAP210507P00069000	2021-05-05 12:47PM EDT	69.00	13.75	13.90	14.05	0.00	-	1	6	0.00%
SNAP210507P00070000	2021-05-07 2:44PM EDT	70.00	15.65	14.85	15.25	-0.55	-3.40%	2	14	0.00%
SNAP210507P00071000	2021-05-04 9:37AM EDT	71.00	14.05	15.85	16.10	0.00	-	-	0	0.00%
SNAP210507P00073000	2021-04-29 11:18AM EDT	73.00	11.05	17.75	19.00	0.00	-	9	0	287.50%
SNAP210507P00074000	2021-05-04 2:10PM EDT	74.00	20.73	18.80	19.75	0.00	-	5	18	100.00%
SNAP210507P00075000	2021-05-04 2:10PM EDT	75.00	21.71	19.75	20.15	0.00	-	5	4	0.00%
SNAP210507P00076000	2021-05-04 10:12AM EDT	76.00	20.70	20.80	21.25	0.00	-	-	0	0.00%
SNAP210507P00077000	2021-04-29 11:35AM EDT	77.00	15.05	21.95	22.25	0.00	-	-	2	0.00%
SNAP210507P00079000	2021-04-27 1:06PM EDT	79.00	27.10	23.75	24.10	0.00	-	1	1	0.00%
SNAP210507P00080000	2021-05-05 3:02PM EDT	80.00	25.65	24.85	25.10	0.00	-	3	2	0.00%
SNAP210507P00081000	2021-05-04 10:48AM EDT	81.00	25.15	25.85	26.30	0.00	-	2	0	306.25%
SNAP210507P00083000	2021-05-06 12:13PM EDT	83.00	31.45	27.90	28.15	0.00	-	2	0	0.00%
SNAP210507P00085000	2021-05-04 1:55PM EDT	85.00	31.60	29.75	30.05	0.00	-	1	1	0.00%
SNAP210507P00086000	2021-05-03 9:30AM EDT	86.00	24.00	30.75	31.15	0.00	-	-	2	0.00%
SNAP210507P00087000	2021-05-04 2:15PM EDT	87.00	33.25	31.90	32.10	0.00	-	-	22	0.00%
SNAP210507P00088000	2021-05-06 11:00AM EDT	88.00	35.45	32.90	33.15	0.00	-	1	20	0.00%
SNAP210507P00090000	2021-05-05 10:40AM EDT	90.00	34.45	34.85	35.50	0.00	-	1	6	509.38%
SNAP210507P00095000	2021-04-22 9:36AM EDT	95.00	36.05	39.65	40.65	0.00	-	-	14	605.47%

S&P/TSX19,470.33+179.35(+0.93%)

S&P 5004,234.17+32.55(+0.77%)

DOW34,785.66+237.13(+0.69%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Snap Inc. (SNAP)

S&P/TSX
19,470.33
+179.35(+0.93%)

S&P 500
4,234.17
+32.55(+0.77%)

DOW
34,785.66
+237.13(+0.69%)