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 - Nasdaq Real Time 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:75.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00075000	2021-04-22 3:58PM EDT	2021-04-23	0.13	0.11	0.12	-0.27	-67.50%	4,512	3,751	279.69%
SNAP210430C00075000	2021-04-22 3:58PM EDT	2021-04-30	0.28	0.26	0.29	-0.29	-50.88%	588	1,588	116.99%
SNAP210507C00075000	2021-04-22 3:46PM EDT	2021-05-07	0.50	0.46	0.66	-0.25	-33.33%	122	342	100.88%
SNAP210514C00075000	2021-04-22 12:46PM EDT	2021-05-14	0.74	0.52	0.67	-0.18	-19.57%	3	276	84.62%
SNAP210521C00075000	2021-04-22 3:59PM EDT	2021-05-21	0.73	0.70	0.75	-0.43	-37.07%	1,375	4,365	77.73%
SNAP210528C00075000	2021-04-22 2:07PM EDT	2021-05-28	0.91	0.77	1.10	-0.35	-27.78%	16	61	75.10%
SNAP210618C00075000	2021-04-22 3:59PM EDT	2021-06-18	1.21	1.15	1.24	-0.44	-26.67%	1,062	6,041	64.40%
SNAP210716C00075000	2021-04-22 3:59PM EDT	2021-07-16	1.66	1.56	1.74	-0.48	-22.43%	226	6,370	58.86%
SNAP211015C00075000	2021-04-22 3:48PM EDT	2021-10-15	3.60	3.50	3.70	-0.65	-15.29%	30	658	56.18%
SNAP220121C00075000	2021-04-22 3:56PM EDT	2022-01-21	5.20	4.95	5.30	-0.76	-12.75%	24	6,497	53.50%
SNAP220617C00075000	2021-04-21 11:30AM EDT	2022-06-17	8.40	6.95	7.45	0.00	-	1	731	52.00%
SNAP230120C00075000	2021-04-22 1:06PM EDT	2023-01-20	10.25	8.15	9.85	-0.43	-4.03%	11	5,151	51.14%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423P00075000	2021-04-21 3:48PM EDT	2021-04-23	17.10	16.75	18.85	0.00	-	3	78	445.51%
SNAP210430P00075000	2021-04-21 9:44AM EDT	2021-04-30	18.12	17.25	19.25	0.00	-	1	17	119.14%
SNAP210507P00075000	2021-04-12 1:02PM EDT	2021-05-07	13.95	17.80	18.55	0.00	-	-	9	81.93%
SNAP210514P00075000	2021-04-12 12:57PM EDT	2021-05-14	14.23	17.15	18.85	0.00	-	-	5	52.34%
SNAP210521P00075000	2021-04-22 2:35PM EDT	2021-05-21	18.50	17.95	19.00	+0.65	+3.64%	13	118	71.39%
SNAP210618P00075000	2021-04-22 2:15PM EDT	2021-06-18	19.05	18.80	19.20	+0.15	+0.79%	9	194	61.87%
SNAP210716P00075000	2021-04-21 10:19AM EDT	2021-07-16	18.95	18.70	19.65	0.00	-	2	130	53.20%
SNAP211015P00075000	2021-04-20 2:04PM EDT	2021-10-15	20.50	20.85	21.50	-0.35	-1.68%	2	70	53.48%
SNAP220121P00075000	2021-04-09 2:38PM EDT	2022-01-21	19.65	22.55	23.05	0.00	-	2	178	52.05%
SNAP220617P00075000	2021-04-14 12:00PM EDT	2022-06-17	21.65	23.70	25.80	0.00	-	3	9	50.36%
SNAP230120P00075000	2021-04-21 1:00PM EDT	2023-01-20	26.85	25.35	27.65	0.00	-	38	3,503	50.68%