Bulletin
Investor Alert

Snap Inc.

NYS: SNAP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 15, 2021, 7:59 p.m.

/zigman2/quotes/205087158/composite

$

50.20

Change

-0.11 -0.22%

Volume

Volume 229,371

Quotes are delayed by 20 min

/zigman2/quotes/205087158/composite

Previous close

$ 49.03

$ 50.31

Change

+1.28 +2.61%

Day low

Day high

$49.05

$51.07

Open

52 week low

52 week high

$7.89

$57.39

Open

OPTION CHAIN FOR SNAP INC.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.60 0.05 3.00 19.05 19.45 64.00 31.00 quote 0.07 0.00 0.00 0.00 0.09 1.00
quote 18.50 0.00 2.00 18.10 18.40 192.00 32.00 quote 0.00 0.00 0.00 0.00 0.10
quote 17.25 0.00 16.00 17.10 17.45 221.00 33.00 quote 0.00 0.00 0.00 0.00 0.13
quote 16.25 0.00 2.00 16.00 16.45 12.00 34.00 quote 0.10 0.00 0.00 0.01 0.17 21.00
quote 14.65 0.35 61.00 15.15 15.45 43.00 35.00 quote 0.05 0.00 215.00 0.01 0.06 199.00
quote 14.60 0.00 2.00 14.05 14.45 12.00 36.00 quote 0.05 0.00 21.00 0.00 0.10 19.00
quote 13.75 0.00 7.00 12.90 13.45 2.00 37.00 quote 0.06 0.00 104.00 0.00 0.12 51.00
quote 11.65 0.00 0.00 11.85 12.45 1.00 38.00 quote 0.06 -0.07 4.00 0.00 0.13 53.00
quote 10.18 0.00 0.00 10.35 11.05 218.00 39.50 quote 0.08 -0.06 29.00 0.07 0.13 42.00
quote 10.00 0.00 2.00 10.05 10.55 22.00 40.00 quote 0.09 0.00 328.00 0.08 0.11 376.00
quote 13.10 0.00 0.00 9.60 10.00 5.00 40.50 quote 0.10 -0.09 65.00 0.06 0.13 30.00
quote 8.80 0.25 8.00 9.25 9.45 9.00 41.00 quote 0.10 0.00 207.00 0.10 0.12 54.00
quote 8.95 0.00 2.00 8.55 9.15 1.00 41.50 quote 0.12 0.00 67.00 0.10 0.13 19.00
quote 8.50 0.55 1.00 8.10 8.50 14.00 42.00 quote 0.12 0.00 236.00 0.11 0.14 173.00
quote 10.75 0.00 0.00 7.55 8.00 4.00 42.50 quote 0.13 0.00 30.00 0.12 0.15 44.00
quote 6.07 0.00 0.00 7.05 7.50 28.00 43.00 quote 0.14 -0.13 44.00 0.13 0.16 103.00
quote 6.65 -5.00 1.00 6.55 7.05 12.00 43.50 quote 0.15 0.00 30.00 0.12 0.17 119.00
quote 6.15 0.00 4.00 6.30 6.55 28.00 44.00 quote 0.16 -0.20 31.00 0.15 0.18 153.00
quote 5.25 0.25 6.00 5.85 6.05 24.00 44.50 quote 0.19 -0.22 7.00 0.17 0.20 435.00
quote 5.32 0.00 89.00 5.35 5.60 89.00 45.00 quote 0.20 0.00 387.00 0.19 0.22 615.00
quote 4.55 0.00 14.00 4.90 5.10 75.00 45.50 quote 0.23 -0.40 93.00 0.21 0.25 352.00
quote 4.55 0.00 12.00 4.45 4.65 80.00 46.00 quote 0.28 0.00 316.00 0.25 0.28 608.00
quote 4.10 0.00 55.00 4.00 4.20 143.00 46.50 quote 0.33 0.00 338.00 0.30 0.33 814.00
quote 3.50 0.00 105.00 3.60 3.75 194.00 47.00 quote 0.39 0.00 441.00 0.38 0.39 1,436
quote 3.25 0.00 27.00 3.20 3.35 115.00 47.50 quote 0.47 0.00 355.00 0.44 0.47 392.00
quote 2.84 0.49 866.00 2.80 2.88 1,415 48.00 quote 0.57 0.00 1,286 0.55 0.57 20,190
quote 2.50 0.00 195.00 2.41 2.51 293.00 48.50 quote 0.70 0.00 173.00 0.66 0.70 274.00
quote 2.10 0.38 1,264 2.09 2.16 932.00 49.00 quote 0.83 -1.00 1,132 0.81 0.85 1,367
quote 1.81 0.31 1,417 1.76 1.84 1,675 49.50 quote 1.02 0.00 984.00 1.01 1.04 1,224
quote 1.53 0.00 5,209 1.53 1.55 8,330 50.00 quote 1.24 -1.06 1,242 1.21 1.26 20,575
50.31 Current price as of 1/15/2021 04:00:02 PM
quote 1.28 0.00 2,829 1.26 1.30 1,291 50.50 quote 1.48 0.00 462.00 1.46 1.52 494.00
quote 1.06 0.00 3,231 1.06 1.08 1,846 51.00 quote 1.81 -1.21 297.00 1.73 1.83 425.00
quote 0.90 0.00 1,120 0.86 0.90 780.00 51.50 quote 2.12 0.00 160.00 2.05 2.13 867.00
quote 0.72 0.00 3,791 0.71 0.76 2,829 52.00 quote 2.44 0.00 342.00 2.40 2.47 797.00
quote 0.61 0.00 2,717 0.57 0.62 6,493 52.50 quote 2.99 0.00 102.00 2.76 2.84 931.00
quote 0.52 0.00 859.00 0.47 0.52 2,491 53.00 quote 3.45 0.00 218.00 3.15 3.25 1,026
quote 0.41 -0.09 11,399 0.39 0.42 3,618 53.50 quote 3.90 0.00 19.00 3.55 3.65 528.00
quote 0.34 -0.07 2,088 0.33 0.36 2,521 54.00 quote 4.05 0.00 410.00 4.00 4.10 721.00
quote 0.25 0.00 3,023 0.22 0.25 8,743 55.00 quote 5.40 0.00 68.00 4.85 5.00 601.00
quote 0.17 0.00 1,220 0.17 0.19 2,467 56.00 quote 6.15 -0.85 25.00 5.80 5.95 488.00
quote 0.13 0.00 1,148 0.12 0.14 2,862 57.00 quote 6.77 -0.88 2.00 6.70 6.90 174.00
quote 0.13 0.00 208.00 0.11 0.13 8,477 57.50 quote 7.60 -0.10 1.00 7.00 7.40 61.00
quote 0.11 -0.10 1,463 0.10 0.12 7,392 58.00 quote 8.25 0.00 0.00 7.55 8.25 72.00
quote 0.08 -0.09 178.00 0.08 0.09 1,132 59.00 quote 9.07 0.00 1.00 8.55 9.15 117.00
quote 0.08 0.00 684.00 0.08 0.09 23,010 60.00 quote 10.33 0.00 1.00 9.40 9.95 43.00
quote 0.07 -0.08 48.00 0.05 0.08 184.00 61.00 quote 10.85 0.00 1.00 10.40 10.90 3.00
quote 0.06 -0.07 39.00 0.05 0.07 68.00 62.00 quote 6.55 0.00 0.00 11.45 12.15 44.00
quote 0.05 0.00 24.00 0.02 0.06 40.00 63.00 quote 12.95 -1.20 1.00 12.60 12.85 101.00
quote 0.05 0.00 15.00 0.03 0.06 303.00 64.00 quote 14.05 5.65 8.00 13.50 14.20 12.00
quote 0.05 0.00 20.00 0.03 0.05 813.00 65.00 quote 15.80 0.00 0.00 14.50 15.05 29.00
quote 0.04 0.00 28.00 0.03 0.10 10.00 66.00 quote 16.10 5.10 2.00 15.50 15.85 2.00
quote 0.03 0.00 1.00 0.03 0.10 11.00 67.00 quote 17.55 0.00 0.00 16.55 16.80 66.00
quote 0.03 -0.02 3.00 0.03 0.08 315.00 68.00 quote 18.35 0.00 3.00 17.60 17.85 3.00
quote 0.02 0.00 0.00 0.02 0.05 13.00 69.00 quote 18.55 0.00 3.00 18.55 18.80 36.00
quote 0.03 -0.02 29.00 0.02 0.12 505.00 70.00 quote 19.40 0.00 1.00 19.55 19.80 67.00
quote 0.06 0.00 0.00 0.00 0.12 54.00 71.00 quote 21.00 0.00 4.00 20.50 20.90 4.00
quote 0.00 0.00 0.00 0.00 0.25 72.00 quote 22.80 0.00 0.00 21.50 21.95 3.00
quote 0.04 0.00 0.00 0.00 0.12 70.00 73.00 quote 23.20 0.00 0.00 22.50 22.90 22.00
quote 0.01 -0.06 1.00 0.00 0.17 1.00 74.00 quote 24.65 0.00 0.00 23.40 24.15 3.00
quote 0.01 0.00 46.00 0.01 0.03 154.00 75.00 quote 18.50 0.00 1.00 24.45 25.10 2.00
quote 0.02 0.00 5.00 0.02 0.17 76.00 quote 0.00 0.00 0.00 25.45 26.05
quote 0.02 0.00 10.00 0.02 0.17 2.00 77.00 quote 0.00 0.00 0.00 26.45 27.05
quote 0.05 0.00 0.00 0.01 0.17 4.00 78.00 quote 0.00 0.00 0.00 27.45 27.90
quote 0.00 0.00 0.00 0.01 0.16 79.00 quote 0.00 0.00 0.00 28.45 28.95
quote 0.00 0.00 0.00 0.00 0.15 80.00 quote 25.85 0.00 0.00 29.45 29.95
quote 0.02 0.00 3.00 0.02 0.14 81.00 quote 26.85 0.00 0.00 30.45 30.95
quote 0.03 0.00 10.00 0.01 0.10 2.00 82.00 quote 31.10 0.00 3.00 31.50 31.90
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.22 0.00 0.00 12.85 15.50 52.00 35.00 quote 0.13 0.00 2.00 0.05 0.36 165.00
quote 10.12 -0.23 4.00 8.30 11.10 79.00 40.00 quote 0.17 0.00 13.00 0.05 0.23 482.00
quote 11.24 0.00 0.00 7.05 8.70 1.00 42.00 quote 0.29 -0.14 4.00 0.00 0.50 83.00
quote 12.45 0.00 0.00 6.45 8.20 5.00 42.50 quote 0.50 0.00 0.00 0.00 0.43 59.00
quote 7.40 0.00 4.00 6.20 8.05 714.00 43.00 quote 0.31 0.00 3.00 0.04 0.44 113.00
quote 7.70 0.00 1.00 6.10 7.40 3.00 43.50 quote 0.45 0.00 26.00 0.26 0.54 82.00
quote 6.55 0.00 5.00 5.70 7.25 22.00 44.00 quote 0.49 0.00 66.00 0.19 0.61 257.00
quote 6.12 0.00 15.00 5.20 6.40 10.00 44.50 quote 0.60 -0.13 39.00 0.25 0.62 12.00
quote 5.66 0.00 46.00 4.80 6.25 67.00 45.00 quote 0.52 0.00 131.00 0.37 0.68 380.00
quote 5.40 0.00 6.00 4.50 5.50 11.00 45.50 quote 0.66 0.00 31.00 0.55 0.76 94.00
quote 4.95 0.00 14.00 4.15 5.05 132.00 46.00 quote 0.66 0.00 66.00 0.47 0.84 288.00
quote 4.50 0.00 11.00 3.50 4.70 11.00 46.50 quote 0.76 -0.65 171.00 0.75 0.81 362.00
quote 4.04 0.34 11.00 3.05 4.30 250.00 47.00 quote 0.93 0.00 520.00 0.46 1.14 345.00
quote 3.55 0.00 1.00 2.82 4.10 53.00 47.50 quote 1.09 0.00 804.00 0.76 1.46 431.00
quote 3.45 0.00 46.00 3.20 3.55 291.00 48.00 quote 1.21 -0.89 20,322 1.03 1.20 5,521
quote 3.05 0.00 69.00 2.84 3.20 1,670 48.50 quote 1.35 0.00 115.00 0.91 1.83 335.00
quote 2.85 0.00 172.00 2.47 3.05 865.00 49.00 quote 1.61 -0.78 1,057 1.21 1.96 1,397
quote 2.58 0.00 518.00 2.35 2.64 890.00 49.50 quote 1.80 0.00 67.00 1.43 1.99 95.00
quote 2.32 0.00 4,827 2.15 2.30 10,029 50.00 quote 2.00 -1.05 20,194 1.89 2.29 750.00
50.31 Current price as of 1/15/2021 04:00:02 PM
quote 2.06 0.21 516.00 1.98 2.11 921.00 50.50 quote 2.60 0.00 13.00 1.92 2.55 65.00
quote 1.86 0.00 19,941 1.81 2.06 22,259 51.00 quote 2.60 -0.92 94.00 2.19 2.97 220.00
quote 1.63 0.00 201.00 1.15 2.11 728.00 51.50 quote 3.00 0.00 4.00 2.43 3.55 312.00
quote 1.46 0.00 2,650 1.29 1.58 5,188 52.00 quote 3.15 0.00 39.00 2.84 3.25 645.00
quote 1.22 0.00 199.00 1.22 1.46 1,403 52.50 quote 3.10 -1.37 22.00 2.94 3.60 177.00
quote 1.20 0.00 382.00 1.04 1.35 4,487 53.00 quote 4.05 0.00 132.00 3.05 3.95 191.00
quote 1.05 0.00 430.00 0.85 1.24 1,860 53.50 quote 4.51 0.00 15.00 3.35 4.30 36.00
quote 0.83 0.00 1,923 0.77 1.05 2,339 54.00 quote 4.60 0.00 25.00 3.75 4.70 150.00
quote 0.78 -0.01 39.00 0.71 0.90 197.00 54.50 quote 5.10 0.00 4.00 4.15 5.15 69.00
quote 0.70 0.01 1,475 0.69 0.91 4,425 55.00 quote 5.72 0.00 9.00 4.60 6.20 312.00
quote 0.62 0.00 62.00 0.25 0.95 699.00 55.50 quote 6.20 0.00 0.00 5.05 6.00 27.00
quote 0.53 0.00 1,452 0.49 0.57 4,868 56.00 quote 7.08 0.00 0.00 5.40 7.00 23.00
quote 0.43 0.00 983.00 0.25 0.45 20,192 57.00 quote 7.52 -0.75 10.00 6.25 7.40 24.00
quote 0.39 0.00 25.00 0.20 0.40 714.00 57.50 quote 5.05 0.00 0.00 6.65 9.10 19.00
quote 0.33 0.00 47.00 0.19 0.36 424.00 58.00 quote 8.70 0.00 0.00 7.05 8.15 21.00
quote 0.28 -0.04 668.00 0.23 0.29 21,639 59.00 quote 9.35 0.00 0.00 7.30 10.90 24.00
quote 0.22 -0.06 1,000 0.23 0.36 3,688 60.00 quote 9.73 0.00 1.00 8.60 12.50 12.00
quote 0.10 0.00 81.00 0.09 0.10 1,300 65.00 quote 13.87 0.00 0.00 13.40 14.95 17.00
quote 0.06 0.00 33.00 0.04 0.14 426.00 70.00 quote 0.00 0.00 0.00 18.50 20.20
quote 0.04 0.00 133.00 0.02 0.13 641.00 75.00 quote 25.20 0.00 2.00 23.55 25.55 4.00
quote 0.02 0.00 29.00 0.01 0.04 73.00 80.00 quote 25.20 0.00 0.00 27.30 32.00 10.00

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.