STOCKS TURN POSITIVE; NETFLIX SHARES WEIGH ON NASDAQ

Mortgage applications rise by the most since January last week as rates moderated

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

58.15-0.34 (-0.58%)

As of 9:52AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:50.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00050000	2021-04-20 3:51PM EDT	2021-04-23	9.60	7.90	8.95	0.00	-	29	512	126.76%
SNAP210430C00050000	2021-04-20 2:02PM EDT	2021-04-30	9.60	8.35	9.50	0.00	-	7	380	95.61%
SNAP210507C00050000	2021-04-20 10:57AM EDT	2021-05-07	9.40	7.35	10.35	0.00	-	19	44	70.70%
SNAP210514C00050000	2021-04-20 2:21PM EDT	2021-05-14	10.29	7.40	11.35	0.00	-	1	40	73.68%
SNAP210521C00050000	2021-04-21 9:34AM EDT	2021-05-21	9.83	7.75	10.65	-0.94	-8.73%	12	2,102	60.89%
SNAP210528C00050000	2021-04-12 3:37PM EDT	2021-05-28	9.90	8.80	11.90	0.00	-	5	5	76.61%
SNAP210618C00050000	2021-04-20 9:41AM EDT	2021-06-18	11.11	9.60	10.75	0.00	-	21	2,676	58.98%
SNAP210716C00050000	2021-04-20 3:57PM EDT	2021-07-16	11.84	10.65	11.35	0.00	-	46	1,134	57.96%
SNAP211015C00050000	2021-04-21 9:30AM EDT	2021-10-15	13.15	12.75	13.65	-1.20	-8.36%	1	295	56.96%
SNAP220121C00050000	2021-04-20 11:15AM EDT	2022-01-21	14.87	14.35	15.40	0.00	-	17	12,090	55.48%
SNAP220617C00050000	2021-04-20 2:26PM EDT	2022-06-17	17.30	16.30	18.05	0.00	-	5	191	55.53%
SNAP230120C00050000	2021-04-20 3:56PM EDT	2023-01-20	19.50	17.80	20.15	0.00	-	19	23,950	51.98%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423P00050000	2021-04-21 9:34AM EDT	2021-04-23	1.05	1.02	1.10	+0.17	+19.32%	52	5,468	196.68%
SNAP210430P00050000	2021-04-21 9:35AM EDT	2021-04-30	1.42	1.35	1.49	+0.17	+13.60%	8	688	121.68%
SNAP210507P00050000	2021-04-20 3:55PM EDT	2021-05-07	1.58	1.63	1.78	0.00	-	253	370	101.32%
SNAP210514P00050000	2021-04-21 9:30AM EDT	2021-05-14	1.80	1.87	2.03	+0.07	+4.05%	1	2,715	90.87%
SNAP210521P00050000	2021-04-21 9:30AM EDT	2021-05-21	2.10	2.19	2.30	+0.10	+5.00%	3	22,053	85.69%
SNAP210528P00050000	2021-04-20 3:57PM EDT	2021-05-28	2.22	2.17	2.66	0.00	-	33	145	80.37%
SNAP210618P00050000	2021-04-21 9:32AM EDT	2021-06-18	3.00	2.88	3.05	+0.29	+10.70%	2	11,731	71.97%
SNAP210716P00050000	2021-04-20 2:30PM EDT	2021-07-16	3.27	3.35	3.60	0.00	-	48	1,018	64.82%
SNAP211015P00050000	2021-04-21 9:34AM EDT	2021-10-15	5.58	5.45	5.65	+0.13	+2.39%	1	4,763	60.62%
SNAP220121P00050000	2021-04-20 11:45AM EDT	2022-01-21	7.05	7.00	7.45	0.00	-	4	13,817	58.40%
SNAP220617P00050000	2021-04-19 3:43PM EDT	2022-06-17	8.45	8.75	9.95	0.00	-	2	578	57.07%
SNAP230120P00050000	2021-04-19 2:19PM EDT	2023-01-20	11.00	11.30	12.55	0.00	-	5	13,830	56.23%