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:65.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00065000	2021-04-22 3:59PM EDT	2021-04-23	0.88	0.84	0.89	-0.76	-46.34%	19,496	13,410	274.61%
SNAP210430C00065000	2021-04-22 3:59PM EDT	2021-04-30	1.22	1.20	1.30	-0.77	-38.69%	2,843	5,701	112.40%
SNAP210507C00065000	2021-04-22 3:59PM EDT	2021-05-07	1.59	1.27	1.71	-0.64	-28.70%	336	247	88.57%
SNAP210514C00065000	2021-04-22 3:49PM EDT	2021-05-14	1.86	1.69	1.96	-0.74	-28.46%	307	5,476	80.32%
SNAP210521C00065000	2021-04-22 3:59PM EDT	2021-05-21	2.10	2.10	2.12	-0.78	-27.08%	4,609	13,061	75.10%
SNAP210528C00065000	2021-04-22 3:25PM EDT	2021-05-28	2.35	2.28	2.55	-0.76	-24.44%	116	302	72.19%
SNAP210618C00065000	2021-04-22 3:59PM EDT	2021-06-18	2.94	2.90	2.97	-0.69	-19.01%	732	8,030	63.70%
SNAP210716C00065000	2021-04-22 3:58PM EDT	2021-07-16	3.62	3.45	3.70	-0.71	-16.40%	946	4,229	58.37%
SNAP211015C00065000	2021-04-22 3:35PM EDT	2021-10-15	6.05	5.80	6.20	-0.75	-11.03%	89	1,980	56.31%
SNAP220121C00065000	2021-04-22 3:51PM EDT	2022-01-21	7.90	7.40	8.00	-0.58	-6.84%	284	9,351	53.79%
SNAP220617C00065000	2021-04-22 2:41PM EDT	2022-06-17	10.20	9.65	10.70	-0.75	-6.85%	2	377	53.52%
SNAP230120C00065000	2021-04-22 3:27PM EDT	2023-01-20	12.00	10.70	13.80	-1.20	-9.09%	51	8,353	50.40%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423P00065000	2021-04-22 1:34PM EDT	2021-04-23	8.10	8.40	9.00	-0.20	-2.41%	19	943	260.55%
SNAP210430P00065000	2021-04-22 2:02PM EDT	2021-04-30	8.96	8.85	9.25	+0.61	+7.31%	5	2,775	106.64%
SNAP210507P00065000	2021-04-22 2:26PM EDT	2021-05-07	9.37	9.15	9.85	+0.17	+1.85%	36	7,331	90.19%
SNAP210514P00065000	2021-04-22 11:23AM EDT	2021-05-14	8.88	9.10	10.15	+1.08	+13.85%	5	39	77.15%
SNAP210521P00065000	2021-04-22 3:50PM EDT	2021-05-21	9.86	9.90	10.15	+0.31	+3.25%	41	2,155	74.46%
SNAP210528P00065000	2021-04-19 12:14AM EDT	2021-05-28	6.40	9.90	10.45	0.00	-	-	2	69.21%
SNAP210618P00065000	2021-04-22 3:30PM EDT	2021-06-18	10.70	10.70	10.90	+0.34	+3.28%	189	1,690	62.70%
SNAP210716P00065000	2021-04-22 3:59PM EDT	2021-07-16	11.44	11.30	11.80	+0.39	+3.53%	253	950	58.62%
SNAP211015P00065000	2021-04-22 3:01PM EDT	2021-10-15	13.77	13.50	13.90	+0.32	+2.38%	73	3,197	54.74%
SNAP220121P00065000	2021-04-22 2:04PM EDT	2022-01-21	15.70	15.15	15.60	+0.55	+3.63%	4	4,482	52.42%
SNAP220617P00065000	2021-04-22 3:55PM EDT	2022-06-17	17.62	17.25	18.10	+1.83	+11.59%	2	293	51.71%
SNAP230120P00065000	2021-04-22 3:56PM EDT	2023-01-20	20.20	20.05	20.35	+0.35	+1.76%	187	3,298	50.45%