SNAP - Snap Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200807C00012500 | 2020-07-31 1:54PM EDT | 12.50 | 10.80 | 8.65 | 8.80 | 0.00 | - | 10 | 10 | 297.66% |
| SNAP200807C00013500 | 2020-07-30 12:51PM EDT | 13.50 | 9.20 | 7.70 | 7.80 | 0.00 | - | - | 2 | 269.53% |
| SNAP200807C00014500 | 2020-07-31 9:31AM EDT | 14.50 | 8.30 | 6.75 | 6.85 | 0.00 | - | 1 | 2 | 249.22% |
| SNAP200807C00015000 | 2020-07-29 11:32AM EDT | 15.00 | 7.95 | 6.20 | 6.40 | 0.00 | - | 1 | 21 | 231.25% |
| SNAP200807C00015500 | 2020-07-30 1:03PM EDT | 15.50 | 7.15 | 5.75 | 5.85 | 0.00 | - | - | 4 | 214.06% |
| SNAP200807C00016500 | 2020-07-31 2:34PM EDT | 16.50 | 6.40 | 4.70 | 4.90 | 0.00 | - | 4 | 15 | 180.08% |
| SNAP200807C00017000 | 2020-08-03 9:46AM EDT | 17.00 | 4.15 | 4.30 | 4.40 | -1.36 | -24.68% | 17 | 16 | 174.22% |
| SNAP200807C00017500 | 2020-07-31 3:20PM EDT | 17.50 | 4.80 | 3.75 | 3.90 | 0.00 | - | 3 | 3 | 152.34% |
| SNAP200807C00018000 | 2020-08-03 9:58AM EDT | 18.00 | 3.45 | 3.35 | 3.50 | -1.35 | -28.13% | 2 | 23 | 153.13% |
| SNAP200807C00018500 | 2020-08-03 9:30AM EDT | 18.50 | 3.60 | 2.76 | 2.83 | -0.40 | -10.00% | 1 | 11 | 114.65% |
| SNAP200807C00019000 | 2020-07-31 3:24PM EDT | 19.00 | 3.40 | 2.36 | 2.44 | 0.00 | - | 42 | 66 | 114.45% |
| SNAP200807C00019500 | 2020-08-03 9:30AM EDT | 19.50 | 2.24 | 1.95 | 1.99 | -0.63 | -21.95% | 1 | 86 | 106.06% |
| SNAP200807C00020000 | 2020-08-03 9:57AM EDT | 20.00 | 1.50 | 1.47 | 1.56 | -1.00 | -40.00% | 13 | 681 | 92.58% |
| SNAP200807C00020500 | 2020-08-03 9:56AM EDT | 20.50 | 1.08 | 1.09 | 1.13 | -1.07 | -49.77% | 80 | 99 | 82.42% |
| SNAP200807C00021000 | 2020-08-03 9:58AM EDT | 21.00 | 0.86 | 0.81 | 0.83 | -0.69 | -44.52% | 478 | 92 | 80.47% |
| SNAP200807C00021500 | 2020-08-03 9:58AM EDT | 21.50 | 0.64 | 0.62 | 0.63 | -0.59 | -47.97% | 699 | 318 | 83.20% |
| SNAP200807C00022000 | 2020-08-03 9:58AM EDT | 22.00 | 0.45 | 0.43 | 0.45 | -0.47 | -51.09% | 1,785 | 788 | 82.23% |
| SNAP200807C00022500 | 2020-08-03 9:58AM EDT | 22.50 | 0.30 | 0.28 | 0.29 | -0.40 | -57.14% | 933 | 1,913 | 79.69% |
| SNAP200807C00023000 | 2020-08-03 9:57AM EDT | 23.00 | 0.20 | 0.17 | 0.18 | -0.28 | -58.33% | 1,625 | 10,029 | 77.34% |
| SNAP200807C00023500 | 2020-08-03 9:58AM EDT | 23.50 | 0.14 | 0.13 | 0.16 | -0.22 | -61.11% | 1,774 | 15,475 | 83.98% |
| SNAP200807C00024000 | 2020-08-03 9:58AM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.13 | -54.17% | 844 | 7,028 | 86.33% |
| SNAP200807C00024500 | 2020-08-03 9:58AM EDT | 24.50 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 131 | 2,057 | 82.42% |
| SNAP200807C00025000 | 2020-08-03 9:58AM EDT | 25.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 535 | 5,360 | 85.16% |
| SNAP200807C00025500 | 2020-08-03 9:58AM EDT | 25.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 105 | 2,944 | 90.63% |
| SNAP200807C00026000 | 2020-08-03 9:49AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 179 | 3,079 | 89.06% |
| SNAP200807C00026500 | 2020-08-03 9:57AM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 14 | 556 | 99.22% |
| SNAP200807C00027000 | 2020-08-03 9:49AM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 68 | 3,560 | 103.13% |
| SNAP200807C00027500 | 2020-08-03 9:42AM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 97 | 724 | 109.38% |
| SNAP200807C00028000 | 2020-07-31 3:53PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 4 | 1,570 | 109.38% |
| SNAP200807C00028500 | 2020-07-31 3:28PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 180 | 175 | 115.63% |
| SNAP200807C00029000 | 2020-08-03 9:55AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 511 | 106.25% |
| SNAP200807C00029500 | 2020-07-31 3:43PM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 145 | 128.13% |
| SNAP200807C00030000 | 2020-08-03 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 1,298 | 115.63% |
| SNAP200807C00030500 | 2020-08-03 9:30AM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 325 | 137.50% |
| SNAP200807C00031000 | 2020-07-31 1:58PM EDT | 31.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 34 | 33 | 143.75% |
| SNAP200807C00031500 | 2020-07-31 2:55PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 219 | 195 | 146.88% |
| SNAP200807C00032000 | 2020-07-31 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 136 | 153.13% |
| SNAP200807C00032500 | 2020-07-31 3:38PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 84 | 156.25% |
| SNAP200807C00033000 | 2020-07-31 3:37PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 141 | 162.50% |
| SNAP200807C00034000 | 2020-07-31 1:56PM EDT | 34.00 | 0.65 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 171.88% |
| SNAP200807C00035000 | 2020-08-03 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 6,358 | 162.50% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200807P00015000 | 2020-07-31 3:26PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 360 | 140.63% |
| SNAP200807P00016500 | 2020-07-21 11:04AM EDT | 16.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 74 | 104.69% |
| SNAP200807P00017000 | 2020-07-31 3:29PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 91 | 89.06% |
| SNAP200807P00017500 | 2020-08-03 9:49AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 45 | 82.81% |
| SNAP200807P00018000 | 2020-07-31 3:57PM EDT | 18.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 32 | 136 | 71.88% |
| SNAP200807P00018500 | 2020-08-03 9:30AM EDT | 18.50 | 0.08 | 0.02 | 0.03 | +0.02 | +33.33% | 1 | 46 | 64.06% |
| SNAP200807P00019000 | 2020-08-03 9:53AM EDT | 19.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 432 | 300 | 63.28% |
| SNAP200807P00019500 | 2020-08-03 9:58AM EDT | 19.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 347 | 203 | 58.20% |
| SNAP200807P00020000 | 2020-08-03 9:57AM EDT | 20.00 | 0.18 | 0.16 | 0.17 | +0.03 | +20.00% | 513 | 925 | 55.86% |
| SNAP200807P00020500 | 2020-08-03 9:58AM EDT | 20.50 | 0.30 | 0.30 | 0.32 | +0.10 | +50.00% | 195 | 1,506 | 56.25% |
| SNAP200807P00021000 | 2020-08-03 9:57AM EDT | 21.00 | 0.50 | 0.50 | 0.52 | +0.21 | +72.41% | 954 | 738 | 54.88% |
| SNAP200807P00021500 | 2020-08-03 9:54AM EDT | 21.50 | 0.93 | 0.76 | 0.78 | +0.52 | +126.83% | 205 | 766 | 52.34% |
| SNAP200807P00022000 | 2020-08-03 9:57AM EDT | 22.00 | 1.10 | 1.02 | 1.05 | +0.52 | +89.66% | 380 | 3,358 | 42.19% |
| SNAP200807P00022500 | 2020-08-03 9:57AM EDT | 22.50 | 1.45 | 1.40 | 1.43 | +0.62 | +74.70% | 3,289 | 5,914 | 0.00% |
| SNAP200807P00023000 | 2020-08-03 9:47AM EDT | 23.00 | 2.00 | 1.82 | 1.85 | +0.88 | +78.57% | 1,107 | 2,855 | 0.00% |
| SNAP200807P00023500 | 2020-08-03 9:58AM EDT | 23.50 | 2.28 | 2.25 | 2.31 | +0.67 | +41.61% | 117 | 1,277 | 0.00% |
| SNAP200807P00024000 | 2020-08-03 9:40AM EDT | 24.00 | 2.80 | 2.75 | 2.84 | +0.92 | +48.94% | 9 | 503 | 0.00% |
| SNAP200807P00024500 | 2020-08-03 9:49AM EDT | 24.50 | 3.50 | 3.20 | 3.35 | +1.75 | +100.00% | 5 | 563 | 0.00% |
| SNAP200807P00025000 | 2020-08-03 9:57AM EDT | 25.00 | 3.70 | 3.70 | 3.85 | +0.84 | +29.37% | 36 | 213 | 0.00% |
| SNAP200807P00025500 | 2020-07-31 10:49AM EDT | 25.50 | 2.80 | 4.15 | 4.35 | 0.00 | - | 3 | 115 | 0.00% |
| SNAP200807P00026000 | 2020-07-31 11:58AM EDT | 26.00 | 3.31 | 4.65 | 4.85 | 0.00 | - | 26 | 59 | 0.00% |
| SNAP200807P00026500 | 2020-07-31 11:51AM EDT | 26.50 | 3.65 | 5.10 | 5.45 | 0.00 | - | 10 | 43 | 87.50% |
| SNAP200807P00027000 | 2020-08-03 9:48AM EDT | 27.00 | 5.95 | 5.65 | 5.80 | +1.65 | +38.37% | 2 | 73 | 0.00% |
| SNAP200807P00027500 | 2020-07-31 10:13AM EDT | 27.50 | 5.00 | 6.10 | 6.20 | 0.00 | - | 1 | 123 | 0.00% |
| SNAP200807P00028500 | 2020-07-31 3:02PM EDT | 28.50 | 6.15 | 7.20 | 7.30 | 0.00 | - | 13 | 31 | 0.00% |
| SNAP200807P00029000 | 2020-08-03 9:57AM EDT | 29.00 | 7.65 | 7.60 | 7.70 | +0.57 | +8.05% | 4 | 6 | 0.00% |
| SNAP200807P00029500 | 2020-07-30 1:47PM EDT | 29.50 | 6.80 | 8.25 | 8.35 | 0.00 | - | 4 | 6 | 0.00% |
| SNAP200807P00030000 | 2020-07-31 3:06PM EDT | 30.00 | 7.80 | 8.65 | 8.75 | 0.00 | - | 2 | 7 | 0.00% |
| SNAP200807P00030500 | 2020-08-03 9:31AM EDT | 30.50 | 8.75 | 9.15 | 9.25 | +1.05 | +13.64% | 6 | 19 | 0.00% |
| SNAP200807P00031000 | 2020-07-31 9:41AM EDT | 31.00 | 9.90 | 9.65 | 9.75 | +1.50 | +17.86% | 2 | 3 | 0.00% |
| SNAP200807P00031500 | 2020-08-03 9:57AM EDT | 31.50 | 10.15 | 10.10 | 10.25 | +1.60 | +18.71% | 2 | 4 | 0.00% |
| SNAP200807P00032000 | 2020-07-31 10:12AM EDT | 32.00 | 9.50 | 10.65 | 10.75 | 0.00 | - | 4 | 9 | 0.00% |
| SNAP200807P00032500 | 2020-07-29 3:32PM EDT | 32.50 | 9.65 | 11.20 | 11.30 | 0.00 | - | 1 | 5 | 0.00% |
| SNAP200807P00033000 | 2020-07-31 3:21PM EDT | 33.00 | 10.75 | 11.75 | 11.85 | 0.00 | - | 2 | 5 | 0.00% |
| SNAP200807P00035000 | 2020-08-03 9:30AM EDT | 35.00 | 13.50 | 13.65 | 14.10 | +1.00 | +8.00% | 2 | 12 | 259.38% |
© 2020 Verizon Media. All rights reserved.