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:95.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210423C00095000	2021-04-22 3:54PM EDT	2021-04-23	0.01	0.01	0.02	-0.03	-75.00%	93	1,933	362.50%
SNAP210430C00095000	2021-04-22 3:45PM EDT	2021-04-30	0.05	0.04	0.08	-0.05	-50.00%	123	406	150.00%
SNAP210507C00095000	2021-04-22 3:54PM EDT	2021-05-07	0.09	0.05	0.11	-0.21	-70.00%	91	66	113.67%
SNAP210514C00095000	2021-04-22 10:57AM EDT	2021-05-14	0.17	0.06	0.23	-0.17	-50.00%	6	85	102.34%
SNAP210521C00095000	2021-04-22 3:53PM EDT	2021-05-21	0.17	0.12	0.22	-0.16	-48.48%	74	446	91.41%
SNAP210528C00095000	2021-04-22 3:57PM EDT	2021-05-28	0.18	0.03	0.21	-0.18	-50.00%	18	281	77.73%
SNAP210618C00095000	2021-04-22 3:58PM EDT	2021-06-18	0.25	0.19	0.28	-0.13	-34.21%	14	586	68.85%
SNAP210716C00095000	2021-04-22 2:40PM EDT	2021-07-16	0.41	0.31	0.46	-0.19	-31.67%	52	484	61.67%
SNAP211015C00095000	2021-04-22 3:02PM EDT	2021-10-15	1.36	1.23	1.51	-0.43	-24.02%	1	410	57.32%
SNAP220121C00095000	2021-04-22 2:49PM EDT	2022-01-21	2.28	2.09	2.34	-0.41	-15.24%	107	4,174	52.86%
SNAP220617C00095000	2021-04-22 12:36PM EDT	2022-06-17	4.33	3.80	4.20	+1.53	+54.64%	1	9	52.32%
SNAP230120C00095000	2021-04-22 1:10PM EDT	2023-01-20	6.00	5.10	6.25	-0.30	-4.76%	25	5,343	51.06%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210430P00095000	2021-04-22 1:40PM EDT	2021-04-30	37.40	36.35	39.55	+0.45	+1.22%	11	8	50.00%
SNAP210521P00095000	2021-04-22 3:29PM EDT	2021-05-21	37.95	36.90	39.35	+1.10	+2.99%	24	62	91.99%
SNAP210618P00095000	2021-04-19 2:06PM EDT	2021-06-18	35.50	36.25	39.40	0.00	-	36	60	102.34%
SNAP210716P00095000	2021-04-22 11:45AM EDT	2021-07-16	36.75	37.00	39.50	-0.40	-1.08%	1	75	58.94%
SNAP211015P00095000	2021-03-05 12:16PM EDT	2021-10-15	45.05	41.20	42.05	0.00	-	3	13	78.42%
SNAP220121P00095000	2021-04-20 10:58AM EDT	2022-01-21	39.75	39.40	40.35	0.00	-	4	358	50.68%
SNAP220617P00095000	2021-04-06 1:49PM EDT	2022-06-17	42.45	40.10	42.85	0.00	-	8	759	56.73%
SNAP230120P00095000	2021-03-03 3:03PM EDT	2023-01-20	43.40	44.40	45.85	0.00	-	1	412	54.42%