CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201204C00022000 | 2020-11-24 12:12PM EST | 22.00 | 22.30 | 26.20 | 26.35 | 0.00 | - | - | 5 | 640.63% |
| SNAP201204C00023000 | 2020-12-04 9:41AM EST | 23.00 | 24.90 | 25.20 | 25.35 | +3.10 | +14.22% | 1 | 25 | 606.25% |
| SNAP201204C00025000 | 2020-12-03 11:26AM EST | 25.00 | 21.90 | 23.20 | 23.45 | 0.00 | - | 1 | 39 | 615.63% |
| SNAP201204C00026000 | 2020-11-18 9:45AM EST | 26.00 | 14.00 | 22.20 | 22.35 | 0.00 | - | - | 4 | 512.50% |
| SNAP201204C00027000 | 2020-11-23 11:56AM EST | 27.00 | 18.60 | 21.20 | 21.35 | 0.00 | - | 1 | 4 | 484.38% |
| SNAP201204C00028000 | 2020-11-30 11:11AM EST | 28.00 | 19.89 | 20.25 | 20.40 | +3.54 | +21.65% | 5 | 6 | 520.31% |
| SNAP201204C00029000 | 2020-11-20 3:48PM EST | 29.00 | 15.25 | 19.20 | 19.40 | 0.00 | - | 17 | 22 | 465.63% |
| SNAP201204C00030000 | 2020-12-04 12:05PM EST | 30.00 | 18.23 | 18.20 | 18.40 | +1.33 | +7.87% | 10 | 63 | 437.50% |
| SNAP201204C00030500 | 2020-11-20 12:30PM EST | 30.50 | 12.85 | 17.65 | 17.90 | 0.00 | - | 6 | 17 | 393.75% |
| SNAP201204C00031000 | 2020-11-25 9:41AM EST | 31.00 | 13.00 | 17.20 | 17.35 | 0.00 | - | 7 | 28 | 381.25% |
| SNAP201204C00031500 | 2020-11-30 3:50PM EST | 31.50 | 13.09 | 16.00 | 17.60 | 0.00 | - | 10 | 33 | 396.88% |
| SNAP201204C00032000 | 2020-12-02 1:00PM EST | 32.00 | 14.40 | 16.20 | 16.40 | 0.00 | - | 2 | 61 | 384.38% |
| SNAP201204C00032500 | 2020-12-02 2:35PM EST | 32.50 | 14.35 | 15.70 | 15.90 | 0.00 | - | 6 | 76 | 371.88% |
| SNAP201204C00033000 | 2020-12-04 9:34AM EST | 33.00 | 15.00 | 15.20 | 15.35 | +4.05 | +36.99% | 11 | 142 | 331.25% |
| SNAP201204C00033500 | 2020-12-03 9:44AM EST | 33.50 | 14.76 | 14.70 | 14.90 | +1.46 | +10.98% | 1 | 92 | 346.88% |
| SNAP201204C00034000 | 2020-12-01 9:38AM EST | 34.00 | 10.75 | 14.20 | 14.40 | 0.00 | - | 1 | 92 | 334.38% |
| SNAP201204C00034500 | 2020-12-03 12:06PM EST | 34.50 | 13.66 | 13.75 | 13.85 | 0.00 | - | 1 | 38 | 321.88% |
| SNAP201204C00035000 | 2020-12-03 3:13PM EST | 35.00 | 12.95 | 13.20 | 13.35 | 0.00 | - | 14 | 72 | 285.94% |
| SNAP201204C00035500 | 2020-11-27 9:44AM EST | 35.50 | 10.11 | 12.70 | 12.85 | 0.00 | - | 1 | 10 | 275.00% |
| SNAP201204C00036000 | 2020-12-04 2:12PM EST | 36.00 | 12.27 | 12.20 | 12.40 | +0.87 | +7.63% | 6 | 75 | 285.94% |
| SNAP201204C00036500 | 2020-12-03 9:53AM EST | 36.50 | 10.50 | 11.75 | 11.85 | 0.00 | - | 11 | 68 | 275.00% |
| SNAP201204C00037000 | 2020-12-04 11:46AM EST | 37.00 | 11.30 | 11.15 | 11.35 | +1.30 | +13.00% | 9 | 122 | 206.25% |
| SNAP201204C00037500 | 2020-12-03 12:28PM EST | 37.50 | 10.48 | 10.70 | 10.85 | 0.00 | - | 3 | 132 | 231.25% |
| SNAP201204C00038000 | 2020-12-04 9:34AM EST | 38.00 | 9.50 | 10.20 | 10.35 | +0.35 | +3.83% | 5 | 117 | 220.31% |
| SNAP201204C00038500 | 2020-12-02 1:03PM EST | 38.50 | 9.79 | 9.70 | 9.85 | +1.54 | +18.67% | 4 | 87 | 209.38% |
| SNAP201204C00039000 | 2020-12-03 2:11PM EST | 39.00 | 9.15 | 9.20 | 9.35 | 0.00 | - | 17 | 231 | 199.22% |
| SNAP201204C00039500 | 2020-12-04 2:03PM EST | 39.50 | 8.77 | 8.70 | 8.85 | +1.52 | +20.97% | 12 | 230 | 189.06% |
| SNAP201204C00040000 | 2020-12-04 2:25PM EST | 40.00 | 8.30 | 8.25 | 8.35 | 0.00 | - | 118 | 959 | 195.31% |
| SNAP201204C00040500 | 2020-12-03 2:45PM EST | 40.50 | 7.25 | 7.70 | 7.85 | 0.00 | - | 28 | 548 | 168.75% |
| SNAP201204C00041000 | 2020-12-04 11:55AM EST | 41.00 | 7.33 | 7.20 | 7.40 | +1.53 | +26.38% | 7 | 875 | 174.22% |
| SNAP201204C00041500 | 2020-12-04 10:30AM EST | 41.50 | 6.25 | 6.70 | 6.85 | -0.25 | -3.85% | 6 | 754 | 148.44% |
| SNAP201204C00042000 | 2020-12-04 1:41PM EST | 42.00 | 6.55 | 6.20 | 6.35 | +0.35 | +5.65% | 23 | 1,635 | 139.06% |
| SNAP201204C00042500 | 2020-12-04 11:02AM EST | 42.50 | 5.45 | 5.75 | 5.85 | +0.13 | +2.44% | 1 | 456 | 141.41% |
| SNAP201204C00043000 | 2020-12-04 2:20PM EST | 43.00 | 5.27 | 5.25 | 5.35 | +0.13 | +2.53% | 53 | 409 | 131.25% |
| SNAP201204C00043500 | 2020-12-04 11:36AM EST | 43.50 | 4.60 | 4.70 | 4.90 | -0.05 | -1.08% | 11 | 874 | 120.31% |
| SNAP201204C00044000 | 2020-12-04 2:06PM EST | 44.00 | 4.30 | 4.20 | 4.35 | +0.25 | +6.17% | 158 | 943 | 98.44% |
| SNAP201204C00044500 | 2020-12-04 1:41PM EST | 44.50 | 4.00 | 3.70 | 3.85 | +0.60 | +17.65% | 324 | 1,415 | 88.28% |
| SNAP201204C00045000 | 2020-12-04 2:19PM EST | 45.00 | 3.30 | 3.20 | 3.35 | +0.38 | +13.01% | 1,339 | 5,572 | 78.13% |
| SNAP201204C00046000 | 2020-12-04 2:21PM EST | 46.00 | 2.32 | 2.28 | 2.30 | +0.32 | +16.00% | 3,916 | 8,432 | 62.50% |
| SNAP201204C00047000 | 2020-12-04 2:24PM EST | 47.00 | 1.30 | 1.27 | 1.31 | +0.08 | +6.56% | 3,755 | 9,176 | 43.75% |
| SNAP201204C00048000 | 2020-12-04 2:22PM EST | 48.00 | 0.31 | 0.32 | 0.36 | -0.27 | -46.55% | 7,240 | 9,977 | 21.88% |
| SNAP201204C00049000 | 2020-12-04 2:24PM EST | 49.00 | 0.03 | 0.03 | 0.05 | -0.28 | -90.32% | 6,943 | 3,524 | 27.74% |
| SNAP201204C00050000 | 2020-12-04 2:22PM EST | 50.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 4,071 | 8,544 | 40.63% |
| SNAP201204C00051000 | 2020-12-04 1:58PM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6,579 | 21,913 | 51.56% |
| SNAP201204C00052000 | 2020-12-04 1:07PM EST | 52.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 138 | 1,196 | 59.38% |
| SNAP201204C00053000 | 2020-12-04 2:01PM EST | 53.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 24 | 283 | 75.00% |
| SNAP201204C00054000 | 2020-12-04 12:16PM EST | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 1,424 | 87.50% |
| SNAP201204C00055000 | 2020-12-04 11:40AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 1,101 | 98.44% |
| SNAP201204C00056000 | 2020-12-04 1:54PM EST | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 420 | 121.88% |
| SNAP201204C00057000 | 2020-12-03 12:32PM EST | 57.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 35 | 125.00% |
| SNAP201204C00058000 | 2020-12-03 9:48AM EST | 58.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 131.25% |
| SNAP201204C00059000 | 2020-12-03 12:01PM EST | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 46 | 56 | 143.75% |
| SNAP201204C00060000 | 2020-12-03 3:57PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 378 | 410 | 156.25% |
| SNAP201204C00061000 | 2020-12-03 1:18PM EST | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 162.50% |
| SNAP201204C00062000 | 2020-12-04 11:05AM EST | 62.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 13 | 198.44% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201204P00022000 | 2020-11-27 9:40AM EST | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 550.00% |
| SNAP201204P00025000 | 2020-11-23 9:33AM EST | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 437.50% |
| SNAP201204P00026000 | 2020-11-19 1:31PM EST | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 174 | 443.75% |
| SNAP201204P00027000 | 2020-11-19 2:41PM EST | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 68 | 418.75% |
| SNAP201204P00028000 | 2020-11-19 3:32PM EST | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 75 | 393.75% |
| SNAP201204P00029000 | 2020-11-19 3:32PM EST | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 12 | 375.00% |
| SNAP201204P00030000 | 2020-12-01 9:49AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 273 | 350.00% |
| SNAP201204P00030500 | 2020-11-19 1:43PM EST | 30.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 111 | 211 | 337.50% |
| SNAP201204P00031000 | 2020-11-24 11:51AM EST | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 65 | 325.00% |
| SNAP201204P00031500 | 2020-11-17 9:30AM EST | 31.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 312.50% |
| SNAP201204P00032000 | 2020-12-01 10:11AM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 306.25% |
| SNAP201204P00032500 | 2020-11-23 9:33AM EST | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 293.75% |
| SNAP201204P00033000 | 2020-12-01 2:52PM EST | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 164 | 281.25% |
| SNAP201204P00033500 | 2020-12-02 9:33AM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 429 | 275.00% |
| SNAP201204P00034000 | 2020-12-03 10:23AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 346 | 243.75% |
| SNAP201204P00034500 | 2020-12-03 9:39AM EST | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 620 | 256.25% |
| SNAP201204P00035000 | 2020-12-03 12:30PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,522 | 225.00% |
| SNAP201204P00035500 | 2020-12-03 10:06AM EST | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 116 | 584 | 231.25% |
| SNAP201204P00036000 | 2020-12-03 10:23AM EST | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 71 | 561 | 225.00% |
| SNAP201204P00036500 | 2020-12-02 1:36PM EST | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 186 | 212.50% |
| SNAP201204P00037000 | 2020-12-03 3:15PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 653 | 187.50% |
| SNAP201204P00037500 | 2020-12-03 3:47PM EST | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 316 | 206.25% |
| SNAP201204P00038000 | 2020-12-02 2:13PM EST | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 744 | 175.00% |
| SNAP201204P00038500 | 2020-12-04 12:52PM EST | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 349 | 162.50% |
| SNAP201204P00039000 | 2020-12-03 1:13PM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 648 | 156.25% |
| SNAP201204P00039500 | 2020-12-04 9:34AM EST | 39.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 1,483 | 159.38% |
| SNAP201204P00040000 | 2020-12-04 12:38PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,295 | 137.50% |
| SNAP201204P00040500 | 2020-12-03 3:10PM EST | 40.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 445 | 10,498 | 131.25% |
| SNAP201204P00041000 | 2020-12-04 1:52PM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 16,337 | 131.25% |
| SNAP201204P00041500 | 2020-12-04 1:52PM EST | 41.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 41 | 15,179 | 112.50% |
| SNAP201204P00042000 | 2020-12-04 1:37PM EST | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,501 | 106.25% |
| SNAP201204P00042500 | 2020-12-04 1:53PM EST | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 1,159 | 96.88% |
| SNAP201204P00043000 | 2020-12-04 2:14PM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,616 | 87.50% |
| SNAP201204P00043500 | 2020-12-04 1:38PM EST | 43.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 10,725 | 81.25% |
| SNAP201204P00044000 | 2020-12-04 1:54PM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 218 | 21,336 | 75.00% |
| SNAP201204P00044500 | 2020-12-04 12:55PM EST | 44.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 188 | 1,880 | 65.63% |
| SNAP201204P00045000 | 2020-12-04 2:13PM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 255 | 4,116 | 56.25% |
| SNAP201204P00046000 | 2020-12-04 2:15PM EST | 46.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 609 | 2,864 | 45.31% |
| SNAP201204P00047000 | 2020-12-04 2:22PM EST | 47.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 1,082 | 1,679 | 32.03% |
| SNAP201204P00048000 | 2020-12-04 2:26PM EST | 48.00 | 0.08 | 0.06 | 0.08 | -0.67 | -89.33% | 809 | 1,050 | 17.38% |
| SNAP201204P00049000 | 2020-12-04 1:53PM EST | 49.00 | 0.74 | 0.71 | 0.78 | -0.55 | -42.64% | 167 | 1,652 | 21.49% |
| SNAP201204P00050000 | 2020-12-04 2:03PM EST | 50.00 | 1.71 | 1.67 | 1.76 | -0.40 | -18.96% | 66 | 76 | 25.00% |
| SNAP201204P00051000 | 2020-12-04 1:37PM EST | 51.00 | 2.52 | 2.69 | 2.78 | -0.40 | -13.70% | 8 | 65 | 57.81% |
| SNAP201204P00052000 | 2020-12-04 1:36PM EST | 52.00 | 3.60 | 3.60 | 3.75 | -0.40 | -10.00% | 3 | 32 | 0.00% |
| SNAP201204P00053000 | 2020-12-02 3:50PM EST | 53.00 | 5.00 | 4.65 | 4.80 | -0.70 | -12.28% | 2 | 8 | 100.78% |
| SNAP201204P00054000 | 2020-12-01 10:09AM EST | 54.00 | 9.75 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP201204P00055000 | 2020-12-02 2:02PM EST | 55.00 | 6.65 | 6.65 | 6.80 | -1.65 | -19.88% | 5 | 143 | 132.81% |
| SNAP201204P00056000 | 2020-12-01 2:58PM EST | 56.00 | 11.30 | 7.65 | 7.80 | 0.00 | - | 76 | 71 | 146.88% |
| SNAP201204P00057000 | 2020-12-04 9:53AM EST | 57.00 | 8.75 | 8.65 | 8.80 | -1.55 | -15.05% | 5 | 103 | 160.94% |
| SNAP201204P00058000 | 2020-12-02 11:18AM EST | 58.00 | 11.65 | 9.65 | 9.75 | 0.00 | - | 2 | 10 | 0.00% |
| SNAP201204P00059000 | 2020-12-04 9:44AM EST | 59.00 | 11.00 | 10.70 | 10.80 | -1.30 | -10.57% | 2 | 101 | 189.06% |
| SNAP201204P00060000 | 2020-12-03 1:34PM EST | 60.00 | 12.15 | 11.60 | 11.75 | +0.25 | +2.10% | 1 | 9 | 0.00% |
| SNAP201204P00061000 | 2020-12-01 9:39AM EST | 61.00 | 15.85 | 12.60 | 12.80 | 0.00 | - | - | 3 | 214.06% |
© 2020 Verizon Media. All rights reserved.
