SNAP - Snap Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200529C00002000 | 2020-05-18 12:18PM EDT | 2.00 | 15.75 | 15.55 | 15.80 | +15.75 | - | - | 1 | 775.00% |
| SNAP200529C00007000 | 2020-04-22 9:50AM EDT | 7.00 | 8.30 | 10.55 | 10.75 | 0.00 | - | - | 0 | 492.19% |
| SNAP200529C00008000 | 2020-05-22 2:04PM EDT | 8.00 | 9.65 | 9.55 | 9.80 | +9.65 | - | 10 | 0 | 287.50% |
| SNAP200529C00008500 | 2020-04-22 12:00PM EDT | 8.50 | 7.75 | 9.05 | 9.15 | 0.00 | - | - | 0 | 0.00% |
| SNAP200529C00009500 | 2020-05-22 9:48AM EDT | 9.50 | 8.00 | 8.10 | 8.20 | +8.00 | - | 1 | 0 | 290.63% |
| SNAP200529C00010000 | 2020-05-18 1:28PM EDT | 10.00 | 7.75 | 7.55 | 7.75 | 0.00 | - | 2 | 3 | 318.75% |
| SNAP200529C00010500 | 2020-04-28 10:56AM EDT | 10.50 | 5.80 | 7.10 | 7.20 | 0.00 | - | 4 | 5 | 250.00% |
| SNAP200529C00011000 | 2020-05-13 12:45PM EDT | 11.00 | 5.82 | 6.60 | 6.70 | 0.00 | - | 1 | 36 | 228.13% |
| SNAP200529C00011500 | 2020-05-15 12:20PM EDT | 11.50 | 5.60 | 6.10 | 6.20 | 0.00 | - | 3 | 4 | 209.38% |
| SNAP200529C00012000 | 2020-05-22 3:41PM EDT | 12.00 | 5.60 | 5.60 | 5.70 | 0.00 | - | 1 | 31 | 192.19% |
| SNAP200529C00012500 | 2020-05-22 12:38PM EDT | 12.50 | 4.95 | 5.10 | 5.20 | -0.55 | -10.00% | 1 | 276 | 175.00% |
| SNAP200529C00013000 | 2020-05-22 2:34PM EDT | 13.00 | 4.65 | 4.60 | 4.70 | +0.02 | +0.43% | 5 | 117 | 156.25% |
| SNAP200529C00013500 | 2020-05-22 11:52AM EDT | 13.50 | 4.00 | 4.10 | 4.25 | -0.15 | -3.61% | 1 | 83 | 106.25% |
| SNAP200529C00014000 | 2020-05-22 2:31PM EDT | 14.00 | 3.63 | 3.60 | 3.70 | -0.03 | -0.82% | 15 | 58 | 125.00% |
| SNAP200529C00014500 | 2020-05-22 1:45PM EDT | 14.50 | 3.10 | 3.10 | 3.25 | -0.05 | -1.59% | 1 | 23 | 81.25% |
| SNAP200529C00015000 | 2020-05-22 2:22PM EDT | 15.00 | 2.67 | 2.64 | 2.70 | +0.02 | +0.75% | 642 | 752 | 50.00% |
| SNAP200529C00015500 | 2020-05-22 3:39PM EDT | 15.50 | 2.11 | 2.17 | 2.22 | -0.15 | -6.64% | 18 | 133 | 75.00% |
| SNAP200529C00016000 | 2020-05-22 3:28PM EDT | 16.00 | 1.60 | 1.68 | 1.74 | -0.14 | -8.05% | 41 | 248 | 66.41% |
| SNAP200529C00016500 | 2020-05-22 3:55PM EDT | 16.50 | 1.26 | 1.22 | 1.29 | -0.06 | -4.55% | 48 | 269 | 62.50% |
| SNAP200529C00017000 | 2020-05-22 3:57PM EDT | 17.00 | 0.83 | 0.84 | 0.89 | -0.03 | -3.49% | 360 | 3,754 | 62.50% |
| SNAP200529C00017500 | 2020-05-22 3:59PM EDT | 17.50 | 0.52 | 0.52 | 0.54 | -0.05 | -8.77% | 6,606 | 2,303 | 59.77% |
| SNAP200529C00018000 | 2020-05-22 3:59PM EDT | 18.00 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 11,734 | 15,573 | 59.77% |
| SNAP200529C00018500 | 2020-05-22 3:59PM EDT | 18.50 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 6,088 | 36,442 | 60.16% |
| SNAP200529C00019000 | 2020-05-22 3:59PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 337 | 2,241 | 63.28% |
| SNAP200529C00019500 | 2020-05-22 3:41PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 368 | 1,075 | 66.41% |
| SNAP200529C00020000 | 2020-05-22 3:57PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 581 | 2,748 | 69.53% |
| SNAP200529C00021000 | 2020-05-22 3:39PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 700 | 82.81% |
| SNAP200529C00022000 | 2020-05-22 10:22AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 350 | 101.56% |
| SNAP200529C00023000 | 2020-05-21 3:11PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 46 | 183 | 118.75% |
| SNAP200529C00024000 | 2020-05-21 2:01PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 123 | 134.38% |
| SNAP200529C00025000 | 2020-05-22 3:57PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 38 | 156.25% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200529P00002000 | 2020-04-21 2:43PM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 875.00% |
| SNAP200529P00004000 | 2020-04-22 11:03AM EDT | 4.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 600.00% |
| SNAP200529P00005000 | 2020-04-24 10:24AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 450.00% |
| SNAP200529P00006000 | 2020-04-21 3:48PM EDT | 6.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 8 | 35 | 437.50% |
| SNAP200529P00006500 | 2020-04-22 11:03AM EDT | 6.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 8 | 412.50% |
| SNAP200529P00007000 | 2020-04-22 9:38AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 381.25% |
| SNAP200529P00007500 | 2020-04-22 9:30AM EDT | 7.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 5 | 356.25% |
| SNAP200529P00008000 | 2020-04-22 3:59PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 127 | 112 | 331.25% |
| SNAP200529P00008500 | 2020-04-24 12:53PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 306.25% |
| SNAP200529P00009000 | 2020-04-22 3:47PM EDT | 9.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 38 | 284.38% |
| SNAP200529P00009500 | 2020-05-01 1:34PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 262.50% |
| SNAP200529P00010000 | 2020-05-14 11:05AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 466 | 212.50% |
| SNAP200529P00010500 | 2020-05-14 11:22AM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 116 | 225.00% |
| SNAP200529P00011000 | 2020-05-18 12:56PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 648 | 206.25% |
| SNAP200529P00011500 | 2020-05-14 10:50AM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 187.50% |
| SNAP200529P00012000 | 2020-05-21 2:47PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 755 | 150.00% |
| SNAP200529P00012500 | 2020-05-15 2:09PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 197 | 137.50% |
| SNAP200529P00013000 | 2020-05-22 3:26PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 752 | 146.88% |
| SNAP200529P00013500 | 2020-05-20 1:08PM EDT | 13.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 611 | 140.63% |
| SNAP200529P00014000 | 2020-05-22 3:55PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 1,543 | 110.94% |
| SNAP200529P00014500 | 2020-05-21 1:41PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 234 | 100.00% |
| SNAP200529P00015000 | 2020-05-22 3:32PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 1,073 | 85.94% |
| SNAP200529P00015500 | 2020-05-22 3:57PM EDT | 15.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 111 | 1,651 | 77.34% |
| SNAP200529P00016000 | 2020-05-22 3:57PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 237 | 1,175 | 71.88% |
| SNAP200529P00016500 | 2020-05-22 3:59PM EDT | 16.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 376 | 2,375 | 64.84% |
| SNAP200529P00017000 | 2020-05-22 3:58PM EDT | 17.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 1,110 | 2,551 | 60.94% |
| SNAP200529P00017500 | 2020-05-22 3:59PM EDT | 17.50 | 0.36 | 0.35 | 0.37 | -0.15 | -29.41% | 1,010 | 2,770 | 59.77% |
| SNAP200529P00018000 | 2020-05-22 3:54PM EDT | 18.00 | 0.65 | 0.62 | 0.65 | -0.15 | -18.75% | 386 | 2,010 | 60.55% |
| SNAP200529P00018500 | 2020-05-22 3:52PM EDT | 18.50 | 0.98 | 0.98 | 1.01 | -0.14 | -12.50% | 49 | 389 | 61.91% |
| SNAP200529P00019000 | 2020-05-22 3:56PM EDT | 19.00 | 1.42 | 1.39 | 1.44 | -0.15 | -9.55% | 65 | 258 | 63.67% |
| SNAP200529P00019500 | 2020-05-22 12:45PM EDT | 19.50 | 2.06 | 1.86 | 1.98 | +0.04 | +1.98% | 3 | 227 | 79.69% |
| SNAP200529P00020000 | 2020-05-22 12:38PM EDT | 20.00 | 2.55 | 2.33 | 2.39 | +0.18 | +7.59% | 5 | 101 | 71.88% |
| SNAP200529P00021000 | 2020-05-22 2:46PM EDT | 21.00 | 3.30 | 3.30 | 3.40 | -0.10 | -2.94% | 4 | 63 | 87.50% |
| SNAP200529P00022000 | 2020-05-22 12:58PM EDT | 22.00 | 4.45 | 4.30 | 4.40 | +0.50 | +12.66% | 8 | 26 | 106.25% |
| SNAP200529P00023000 | 2020-05-22 1:46PM EDT | 23.00 | 5.40 | 5.30 | 5.40 | +0.05 | +0.93% | 1 | 3 | 123.44% |
| SNAP200529P00024000 | 2020-05-22 12:55PM EDT | 24.00 | 6.50 | 6.30 | 6.40 | +0.60 | +10.17% | 6 | 2 | 140.63% |
| SNAP200529P00025000 | 2020-05-21 9:54AM EDT | 25.00 | 6.90 | 7.30 | 7.50 | 0.00 | - | 2 | 7 | 190.63% |
© 2020 Verizon Media. All rights reserved.