CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210226C00030000 | 2021-02-24 12:07PM EST | 30.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 65 | 58 | 0.00% |
| SNAP210226C00035000 | 2021-02-24 1:29PM EST | 35.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SNAP210226C00040000 | 2021-02-24 1:02PM EST | 40.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.00% |
| SNAP210226C00041000 | 2021-02-24 9:39AM EST | 41.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SNAP210226C00042000 | 2021-02-24 9:36AM EST | 42.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 0.00% |
| SNAP210226C00043000 | 2021-02-10 11:39AM EST | 43.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SNAP210226C00044000 | 2021-02-24 9:32AM EST | 44.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 0.00% |
| SNAP210226C00044500 | 2021-02-23 3:52PM EST | 44.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| SNAP210226C00045000 | 2021-02-22 3:08PM EST | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| SNAP210226C00045500 | 2021-02-11 11:10AM EST | 45.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SNAP210226C00046000 | 2021-02-24 3:52PM EST | 46.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.00% |
| SNAP210226C00046500 | 2021-02-16 11:05AM EST | 46.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| SNAP210226C00047000 | 2021-02-24 11:29AM EST | 47.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 41 | 110 | 0.00% |
| SNAP210226C00047500 | 2021-02-23 1:56PM EST | 47.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNAP210226C00048000 | 2021-02-24 9:46AM EST | 48.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 0.00% |
| SNAP210226C00048500 | 2021-02-24 2:12PM EST | 48.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 17 | 262 | 0.00% |
| SNAP210226C00049000 | 2021-02-24 2:12PM EST | 49.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 355 | 0.00% |
| SNAP210226C00049500 | 2021-02-17 9:33AM EST | 49.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| SNAP210226C00050000 | 2021-02-24 11:46AM EST | 50.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 766 | 0.00% |
| SNAP210226C00050500 | 2021-02-24 9:35AM EST | 50.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SNAP210226C00051000 | 2021-02-23 3:04PM EST | 51.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 38 | 329 | 0.00% |
| SNAP210226C00051500 | 2021-02-24 9:34AM EST | 51.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SNAP210226C00052000 | 2021-02-23 10:30AM EST | 52.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| SNAP210226C00052500 | 2021-02-22 10:13AM EST | 52.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 0.00% |
| SNAP210226C00053000 | 2021-02-22 9:47AM EST | 53.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 0.00% |
| SNAP210226C00053500 | 2021-02-18 11:05AM EST | 53.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| SNAP210226C00054000 | 2021-02-23 1:22PM EST | 54.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| SNAP210226C00054500 | 2021-02-24 3:30PM EST | 54.50 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| SNAP210226C00055000 | 2021-02-24 3:30PM EST | 55.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 26 | 595 | 0.00% |
| SNAP210226C00055500 | 2021-02-24 3:40PM EST | 55.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 413 | 0.00% |
| SNAP210226C00056000 | 2021-02-24 12:24PM EST | 56.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| SNAP210226C00056500 | 2021-02-24 3:31PM EST | 56.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| SNAP210226C00057000 | 2021-02-24 12:51PM EST | 57.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 52 | 300 | 0.00% |
| SNAP210226C00057500 | 2021-02-24 2:23PM EST | 57.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 452 | 0.00% |
| SNAP210226C00058000 | 2021-02-24 2:37PM EST | 58.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 18 | 1,019 | 0.00% |
| SNAP210226C00059000 | 2021-02-24 1:40PM EST | 59.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 33 | 426 | 0.00% |
| SNAP210226C00060000 | 2021-02-24 3:52PM EST | 60.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 303 | 5,298 | 0.00% |
| SNAP210226C00061000 | 2021-02-24 3:52PM EST | 61.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 47 | 1,657 | 0.00% |
| SNAP210226C00062000 | 2021-02-24 3:56PM EST | 62.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10,341 | 13,248 | 0.00% |
| SNAP210226C00063000 | 2021-02-24 3:56PM EST | 63.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 224 | 20,398 | 0.00% |
| SNAP210226C00063500 | 2021-02-24 2:46PM EST | 63.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 783 | 739 | 0.00% |
| SNAP210226C00064000 | 2021-02-24 3:51PM EST | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 532 | 1,768 | 0.00% |
| SNAP210226C00065000 | 2021-02-24 3:56PM EST | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3,568 | 9,874 | 0.00% |
| SNAP210226C00066000 | 2021-02-24 3:57PM EST | 66.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1,210 | 3,376 | 0.00% |
| SNAP210226C00066500 | 2021-02-24 3:59PM EST | 66.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 211 | 1,022 | 0.00% |
| SNAP210226C00067000 | 2021-02-24 3:59PM EST | 67.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 904 | 5,102 | 0.00% |
| SNAP210226C00068000 | 2021-02-24 3:56PM EST | 68.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11,695 | 5,125 | 0.00% |
| SNAP210226C00069000 | 2021-02-24 3:57PM EST | 69.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13,164 | 4,898 | 0.00% |
| SNAP210226C00070000 | 2021-02-24 3:59PM EST | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11,266 | 24,426 | 3.13% |
| SNAP210226C00071000 | 2021-02-24 3:59PM EST | 71.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7,919 | 14,159 | 6.25% |
| SNAP210226C00072000 | 2021-02-24 3:59PM EST | 72.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12,382 | 24,058 | 12.50% |
| SNAP210226C00073000 | 2021-02-24 3:59PM EST | 73.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 25,524 | 14,068 | 12.50% |
| SNAP210226C00074000 | 2021-02-24 3:58PM EST | 74.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,932 | 11,736 | 25.00% |
| SNAP210226C00075000 | 2021-02-24 3:59PM EST | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23,348 | 19,341 | 25.00% |
| SNAP210226C00076000 | 2021-02-24 3:59PM EST | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,231 | 1,794 | 25.00% |
| SNAP210226C00077000 | 2021-02-24 3:56PM EST | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,013 | 472 | 25.00% |
| SNAP210226C00078000 | 2021-02-24 3:59PM EST | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16,081 | 10,712 | 50.00% |
| SNAP210226C00079000 | 2021-02-24 3:58PM EST | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 299 | 305 | 50.00% |
| SNAP210226C00080000 | 2021-02-24 3:54PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,826 | 2,204 | 50.00% |
| SNAP210226C00081000 | 2021-02-24 3:41PM EST | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,206 | 10,403 | 50.00% |
| SNAP210226C00082000 | 2021-02-24 12:48PM EST | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 255 | 351 | 50.00% |
| SNAP210226C00084000 | 2021-02-24 3:11PM EST | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 69 | 50.00% |
| SNAP210226C00085000 | 2021-02-24 3:51PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,116 | 1,009 | 50.00% |
| SNAP210226C00088000 | 2021-02-24 3:48PM EST | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 224 | 50.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210226P00030000 | 2021-02-24 10:40AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 705 | 50.00% |
| SNAP210226P00035000 | 2021-02-23 12:55PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 670 | 896 | 50.00% |
| SNAP210226P00040000 | 2021-02-23 1:28PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,272 | 50.00% |
| SNAP210226P00041000 | 2021-02-23 1:12PM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 145 | 50.00% |
| SNAP210226P00043000 | 2021-02-23 2:08PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 301 | 50.00% |
| SNAP210226P00044000 | 2021-02-24 3:31PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 389 | 50.00% |
| SNAP210226P00044500 | 2021-02-23 3:02PM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 170 | 50.00% |
| SNAP210226P00045000 | 2021-02-24 3:37PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,015 | 50.00% |
| SNAP210226P00045500 | 2021-02-24 1:52PM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 50.00% |
| SNAP210226P00046000 | 2021-02-23 1:46PM EST | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 50.00% |
| SNAP210226P00046500 | 2021-02-23 12:53PM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 50.00% |
| SNAP210226P00047000 | 2021-02-23 12:47PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 50.00% |
| SNAP210226P00047500 | 2021-02-22 3:08PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 160 | 50.00% |
| SNAP210226P00048000 | 2021-02-23 11:44AM EST | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 1,111 | 50.00% |
| SNAP210226P00048500 | 2021-02-23 3:56PM EST | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 78 | 50.00% |
| SNAP210226P00049000 | 2021-02-23 3:52PM EST | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 124 | 50.00% |
| SNAP210226P00049500 | 2021-02-23 1:31PM EST | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 209 | 50.00% |
| SNAP210226P00050000 | 2021-02-24 3:15PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 872 | 50.00% |
| SNAP210226P00050500 | 2021-02-24 11:02AM EST | 50.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 50.00% |
| SNAP210226P00051000 | 2021-02-24 9:55AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 801 | 50.00% |
| SNAP210226P00051500 | 2021-02-23 11:27AM EST | 51.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 157 | 88 | 50.00% |
| SNAP210226P00052000 | 2021-02-24 3:15PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 10,239 | 50.00% |
| SNAP210226P00052500 | 2021-02-23 1:21PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| SNAP210226P00053000 | 2021-02-24 3:04PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 520 | 50.00% |
| SNAP210226P00053500 | 2021-02-24 3:04PM EST | 53.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 498 | 50.00% |
| SNAP210226P00054000 | 2021-02-24 3:13PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 368 | 50.00% |
| SNAP210226P00054500 | 2021-02-24 10:13AM EST | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 50.00% |
| SNAP210226P00055000 | 2021-02-24 2:48PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 11,158 | 50.00% |
| SNAP210226P00055500 | 2021-02-24 3:34PM EST | 55.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 50.00% |
| SNAP210226P00056000 | 2021-02-24 3:43PM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 810 | 27,779 | 50.00% |
| SNAP210226P00056500 | 2021-02-24 10:14AM EST | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 284 | 50.00% |
| SNAP210226P00057000 | 2021-02-24 3:42PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 687 | 10,793 | 50.00% |
| SNAP210226P00057500 | 2021-02-24 12:14PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 662 | 50.00% |
| SNAP210226P00058000 | 2021-02-24 3:20PM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 399 | 12,955 | 50.00% |
| SNAP210226P00059000 | 2021-02-24 3:56PM EST | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 28,114 | 50.00% |
| SNAP210226P00060000 | 2021-02-24 3:56PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,013 | 11,400 | 50.00% |
| SNAP210226P00061000 | 2021-02-24 3:53PM EST | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 553 | 13,496 | 50.00% |
| SNAP210226P00062000 | 2021-02-24 3:56PM EST | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 563 | 2,819 | 50.00% |
| SNAP210226P00063000 | 2021-02-24 3:58PM EST | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,839 | 3,616 | 25.00% |
| SNAP210226P00063500 | 2021-02-24 3:54PM EST | 63.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 171 | 540 | 25.00% |
| SNAP210226P00064000 | 2021-02-24 3:59PM EST | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21,083 | 21,516 | 25.00% |
| SNAP210226P00065000 | 2021-02-24 3:59PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,803 | 6,104 | 25.00% |
| SNAP210226P00066000 | 2021-02-24 3:59PM EST | 66.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 693 | 1,534 | 12.50% |
| SNAP210226P00066500 | 2021-02-24 3:59PM EST | 66.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 840 | 920 | 12.50% |
| SNAP210226P00067000 | 2021-02-24 3:59PM EST | 67.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24,351 | 21,341 | 12.50% |
| SNAP210226P00068000 | 2021-02-24 3:59PM EST | 68.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,865 | 1,560 | 6.25% |
| SNAP210226P00069000 | 2021-02-24 3:57PM EST | 69.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4,391 | 3,227 | 3.13% |
| SNAP210226P00070000 | 2021-02-24 3:59PM EST | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5,562 | 2,049 | 0.00% |
| SNAP210226P00071000 | 2021-02-24 3:59PM EST | 71.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,524 | 1,058 | 0.00% |
| SNAP210226P00072000 | 2021-02-24 3:57PM EST | 72.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,317 | 559 | 0.00% |
| SNAP210226P00075000 | 2021-02-24 3:47PM EST | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 346 | 247 | 0.00% |
| SNAP210226P00081000 | 2021-02-23 2:58PM EST | 81.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SNAP210226P00085000 | 2021-02-23 3:13PM EST | 85.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| SNAP210226P00086000 | 2021-02-18 9:42AM EST | 86.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SNAP210226P00087000 | 2021-02-19 12:15PM EST | 87.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNAP210226P00088000 | 2021-02-23 1:09PM EST | 88.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
