Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

57.05-1.25 (-2.14%)

At close: 4:06PM EDT

59.85 +2.80 (4.91%)
After hours: 7:59PM EDT

In The Money

Show:ListStraddle

Strike:40.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00040000	2021-04-21 12:55PM EDT	2021-04-23	18.25	16.45	18.40	0.00	-	6	23	465.63%
SNAP210430C00040000	2021-04-21 3:12PM EDT	2021-04-30	18.00	16.35	18.35	0.00	-	1	62	156.64%
SNAP210507C00040000	2021-04-15 2:42PM EDT	2021-05-07	24.60	16.10	18.55	0.00	-	1	6	112.11%
SNAP210514C00040000	2021-04-08 9:43AM EDT	2021-05-14	22.50	15.85	19.40	0.00	-	1	0	110.45%
SNAP210521C00040000	2021-04-22 3:59PM EDT	2021-05-21	17.00	16.10	17.95	-1.58	-8.50%	22	52	109.18%
SNAP210528C00040000	2021-04-22 2:49PM EDT	2021-05-28	17.73	17.05	19.05	-0.77	-4.16%	51	51	101.22%
SNAP210618C00040000	2021-04-22 3:04PM EDT	2021-06-18	18.13	16.70	18.80	-1.27	-6.55%	85	1,676	72.41%
SNAP210716C00040000	2021-04-22 1:09PM EDT	2021-07-16	18.44	17.50	19.05	-0.76	-3.96%	11	307	70.31%
SNAP211015C00040000	2021-04-21 3:33PM EDT	2021-10-15	20.09	19.10	20.80	0.00	-	12	127	67.97%
SNAP220121C00040000	2021-04-22 3:46PM EDT	2022-01-21	20.60	20.05	20.60	-0.65	-3.06%	13	2,124	57.52%
SNAP220617C00040000	2021-04-22 2:48PM EDT	2022-06-17	22.13	21.25	22.35	-2.72	-10.95%	12	30	55.65%
SNAP230120C00040000	2021-04-22 1:17PM EDT	2023-01-20	23.60	22.25	24.20	-1.18	-4.76%	18	6,968	52.14%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423P00040000	2021-04-22 3:59PM EDT	2021-04-23	0.03	0.02	0.06	-0.03	-50.00%	696	4,244	310.94%
SNAP210430P00040000	2021-04-22 3:59PM EDT	2021-04-30	0.09	0.09	0.16	-0.08	-47.06%	220	696	131.64%
SNAP210507P00040000	2021-04-22 3:56PM EDT	2021-05-07	0.16	0.10	0.20	-0.05	-23.81%	23	502	99.22%
SNAP210514P00040000	2021-04-21 3:34PM EDT	2021-05-14	0.33	0.13	0.33	0.00	-	25	60	89.26%
SNAP210521P00040000	2021-04-22 3:58PM EDT	2021-05-21	0.27	0.24	0.32	-0.09	-25.00%	734	3,247	80.96%
SNAP210528P00040000	2021-04-22 3:21PM EDT	2021-05-28	0.40	0.14	0.54	-0.02	-4.76%	8	73	75.88%
SNAP210618P00040000	2021-04-22 3:55PM EDT	2021-06-18	0.57	0.57	0.66	-0.06	-9.52%	4,081	13,709	69.87%
SNAP210716P00040000	2021-04-22 3:59PM EDT	2021-07-16	0.84	0.80	0.88	-0.05	-5.62%	7	2,284	62.50%
SNAP211015P00040000	2021-04-22 3:18PM EDT	2021-10-15	2.06	1.97	2.21	-0.13	-5.94%	74	6,788	59.31%
SNAP220121P00040000	2021-04-22 2:33PM EDT	2022-01-21	3.14	3.00	3.15	-0.01	-0.32%	28	10,059	55.93%
SNAP220617P00040000	2021-04-20 2:04PM EDT	2022-06-17	4.65	4.50	4.75	0.00	-	120	6,168	54.91%
SNAP230120P00040000	2021-04-22 12:14PM EDT	2023-01-20	6.60	6.50	6.70	+0.60	+10.00%	94	32,159	54.21%