CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416C00014000 | 2021-02-23 3:48PM EST | 14.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP210416C00015000 | 2021-02-23 3:09PM EST | 15.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00016000 | 2021-02-24 9:34AM EST | 16.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00017000 | 2021-02-23 3:25PM EST | 17.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00018000 | 2020-12-03 2:55PM EST | 18.00 | 30.30 | 31.85 | 32.40 | 0.00 | - | 2 | 41 | 0.00% |
| SNAP210416C00019000 | 2021-01-25 1:35PM EST | 19.00 | 34.55 | 50.25 | 50.80 | 0.00 | - | 1 | 100 | 145.31% |
| SNAP210416C00020000 | 2021-02-05 12:37PM EST | 20.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00021000 | 2021-02-23 12:08PM EST | 21.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00022000 | 2021-01-28 2:34PM EST | 22.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP210416C00023000 | 2021-02-24 9:32AM EST | 23.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00024000 | 2021-02-22 1:24PM EST | 24.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP210416C00025000 | 2021-02-23 3:39PM EST | 25.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00026000 | 2021-02-19 1:55PM EST | 26.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00027000 | 2021-02-24 10:12AM EST | 27.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00028000 | 2021-02-22 10:32AM EST | 28.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP210416C00029000 | 2021-02-09 3:30PM EST | 29.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00030000 | 2021-02-24 1:09PM EST | 30.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP210416C00031000 | 2021-02-17 1:34PM EST | 31.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00032000 | 2021-02-19 11:02AM EST | 32.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP210416C00033000 | 2021-02-04 10:19AM EST | 33.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SNAP210416C00034000 | 2021-02-23 1:49PM EST | 34.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00035000 | 2021-02-19 3:36PM EST | 35.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00036000 | 2021-02-18 3:27PM EST | 36.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00037000 | 2021-02-22 3:05PM EST | 37.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00038000 | 2021-02-09 2:08PM EST | 38.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00039000 | 2021-02-09 9:51AM EST | 39.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00040000 | 2021-02-24 3:27PM EST | 40.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SNAP210416C00041000 | 2021-02-18 10:41AM EST | 41.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00042000 | 2021-02-23 1:59PM EST | 42.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00043000 | 2021-02-23 3:25PM EST | 43.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00044000 | 2021-02-23 3:55PM EST | 44.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP210416C00045000 | 2021-02-23 3:50PM EST | 45.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00046000 | 2021-02-22 2:29PM EST | 46.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00047000 | 2021-02-24 1:07PM EST | 47.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNAP210416C00048000 | 2021-02-23 2:28PM EST | 48.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP210416C00049000 | 2021-02-24 11:27AM EST | 49.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00050000 | 2021-02-24 3:23PM EST | 50.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SNAP210416C00055000 | 2021-02-24 3:10PM EST | 55.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SNAP210416C00060000 | 2021-02-24 3:57PM EST | 60.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 0.00% |
| SNAP210416C00065000 | 2021-02-24 3:56PM EST | 65.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| SNAP210416C00070000 | 2021-02-24 3:59PM EST | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 0.78% |
| SNAP210416C00075000 | 2021-02-24 3:59PM EST | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,214 | 0 | 6.25% |
| SNAP210416C00080000 | 2021-02-24 3:56PM EST | 80.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3,354 | 0 | 6.25% |
| SNAP210416C00085000 | 2021-02-24 3:54PM EST | 85.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 12.50% |
| SNAP210416C00090000 | 2021-02-24 3:55PM EST | 90.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| SNAP210416C00095000 | 2021-02-24 3:58PM EST | 95.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416P00014000 | 2021-02-11 1:18PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SNAP210416P00015000 | 2021-02-23 11:08AM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| SNAP210416P00016000 | 2021-02-17 11:47AM EST | 16.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 10 | 0 | 142.19% |
| SNAP210416P00017000 | 2021-02-16 12:11PM EST | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00018000 | 2021-02-17 11:26AM EST | 18.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 15 | 0 | 125.00% |
| SNAP210416P00019000 | 2021-02-17 11:54AM EST | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| SNAP210416P00020000 | 2021-02-19 10:13AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00021000 | 2021-02-17 11:18AM EST | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SNAP210416P00022000 | 2021-02-18 9:45AM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP210416P00023000 | 2021-02-17 12:19PM EST | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00024000 | 2021-02-24 12:41PM EST | 24.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 93.75% |
| SNAP210416P00025000 | 2021-02-22 1:40PM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00026000 | 2021-02-17 12:02PM EST | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNAP210416P00027000 | 2021-02-22 10:52AM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SNAP210416P00028000 | 2021-02-23 10:03AM EST | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00029000 | 2021-02-10 9:54AM EST | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP210416P00030000 | 2021-02-24 10:26AM EST | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP210416P00031000 | 2021-02-23 3:46PM EST | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00032000 | 2021-02-22 1:11PM EST | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| SNAP210416P00033000 | 2021-02-23 2:02PM EST | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNAP210416P00034000 | 2021-02-23 2:05PM EST | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| SNAP210416P00035000 | 2021-02-24 11:20AM EST | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNAP210416P00036000 | 2021-02-23 2:05PM EST | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00037000 | 2021-02-23 2:02PM EST | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SNAP210416P00038000 | 2021-02-22 10:21AM EST | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00039000 | 2021-02-23 3:46PM EST | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00040000 | 2021-02-24 2:33PM EST | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SNAP210416P00041000 | 2021-02-19 10:51AM EST | 41.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP210416P00042000 | 2021-02-23 3:40PM EST | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00043000 | 2021-02-24 2:22PM EST | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| SNAP210416P00044000 | 2021-02-24 12:22PM EST | 44.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210416P00045000 | 2021-02-24 2:40PM EST | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SNAP210416P00046000 | 2021-02-23 2:22PM EST | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNAP210416P00047000 | 2021-02-24 1:04PM EST | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SNAP210416P00048000 | 2021-02-24 9:55AM EST | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNAP210416P00049000 | 2021-02-24 3:25PM EST | 49.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SNAP210416P00050000 | 2021-02-24 3:54PM EST | 50.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| SNAP210416P00055000 | 2021-02-24 3:52PM EST | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| SNAP210416P00060000 | 2021-02-24 3:52PM EST | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 12.50% |
| SNAP210416P00065000 | 2021-02-24 3:55PM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| SNAP210416P00070000 | 2021-02-24 3:56PM EST | 70.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| SNAP210416P00075000 | 2021-02-24 2:09PM EST | 75.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| SNAP210416P00080000 | 2021-02-24 11:58AM EST | 80.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SNAP210416P00085000 | 2021-02-23 3:53PM EST | 85.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
