Mail

Canada markets closed

S&P/TSX
16,065.35
+153.05(+0.96%)
S&P 500
3,298.46
+51.87(+1.60%)
DOW
27,173.96
+358.56(+1.34%)

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.69+0.37 (+1.52%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:21.00

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP201002C00021000	2020-09-25 3:52PM EDT	2020-10-02	3.75	3.65	3.80	+0.07	+1.90%	6	96	72.66%
SNAP201009C00021000	2020-09-25 12:15PM EDT	2020-10-09	3.53	3.70	3.90	+0.75	+26.98%	2	33	63.28%
SNAP201016C00021000	2020-09-25 3:45PM EDT	2020-10-16	3.85	3.75	3.90	+0.32	+9.07%	10	138,262	53.91%
SNAP201023C00021000	2020-09-25 11:24AM EDT	2020-10-23	4.10	3.70	5.00	0.00	-	1	113	80.27%
SNAP201030C00021000	2020-09-22 3:06PM EDT	2020-10-30	5.00	2.33	4.65	0.00	-	4	6	85.25%
SNAP201120C00021000	2020-09-25 10:37AM EDT	2020-11-20	4.62	4.60	4.75	-0.68	-12.83%	25	15	67.92%
SNAP210115C00021000	2020-09-25 3:46PM EDT	2021-01-15	5.26	5.10	5.25	+0.03	+0.57%	38	49,529	59.52%
SNAP210416C00021000	2020-09-14 1:00PM EDT	2021-04-16	5.55	6.05	6.25	0.00	-	1	49	60.21%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP201002P00021000	2020-09-25 3:03PM EDT	2020-10-02	0.04	0.01	0.06	-0.04	-50.00%	5	683	72.66%
SNAP201009P00021000	2020-09-25 3:35PM EDT	2020-10-09	0.09	0.09	0.11	-0.04	-30.77%	22	48	61.72%
SNAP201016P00021000	2020-09-25 3:52PM EDT	2020-10-16	0.19	0.17	0.20	-0.12	-38.71%	64	65,607	58.79%
SNAP201023P00021000	2020-09-25 12:31PM EDT	2020-10-23	0.65	0.42	0.69	-0.14	-17.72%	43	97	74.61%
SNAP201030P00021000	2020-09-24 2:55PM EDT	2020-10-30	0.86	0.59	0.91	0.00	-	113	197	75.78%
SNAP201106P00021000	2020-09-25 10:29AM EDT	2020-11-06	0.93	0.69	0.96	+0.93	-	15	0	72.17%
SNAP201120P00021000	2020-09-25 2:59PM EDT	2020-11-20	1.03	0.95	1.00	-0.16	-13.45%	113	45,885	67.58%
SNAP210115P00021000	2020-09-25 12:24PM EDT	2021-01-15	1.60	1.44	1.56	0.00	-	1	2,021	59.91%
SNAP210416P00021000	2020-09-25 11:18AM EDT	2021-04-16	2.42	2.35	2.45	-0.23	-8.68%	20	418	59.25%