CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210618C00010000 | 2021-02-19 3:24PM EST | 10.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP210618C00013000 | 2021-02-05 9:32AM EST | 13.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP210618C00015000 | 2021-02-17 12:40PM EST | 15.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00018000 | 2021-01-04 10:56AM EST | 18.00 | 31.60 | 40.75 | 41.90 | 0.00 | - | 5 | 120 | 0.00% |
| SNAP210618C00020000 | 2021-02-23 3:40PM EST | 20.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNAP210618C00022000 | 2021-02-18 2:01PM EST | 22.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00025000 | 2021-02-23 3:22PM EST | 25.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210618C00027000 | 2021-01-28 11:52AM EST | 27.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00030000 | 2021-02-24 12:20PM EST | 30.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP210618C00031000 | 2021-01-25 1:06PM EST | 31.00 | 23.10 | 37.65 | 39.20 | 0.00 | - | 4 | 460 | 96.78% |
| SNAP210618C00032000 | 2021-02-10 1:14PM EST | 32.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210618C00033000 | 2021-02-24 1:36PM EST | 33.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00034000 | 2021-02-16 2:57PM EST | 34.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00035000 | 2021-02-24 1:30PM EST | 35.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP210618C00036000 | 2021-02-08 11:25AM EST | 36.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00037000 | 2021-02-24 2:26PM EST | 37.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00038000 | 2021-02-19 1:50PM EST | 38.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00039000 | 2021-02-17 12:00PM EST | 39.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00040000 | 2021-02-24 11:47AM EST | 40.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210618C00041000 | 2021-02-11 2:51PM EST | 41.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210618C00042000 | 2021-02-23 3:57PM EST | 42.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00043000 | 2021-02-19 1:23PM EST | 43.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNAP210618C00044000 | 2021-02-23 10:24AM EST | 44.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210618C00045000 | 2021-02-24 12:40PM EST | 45.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP210618C00046000 | 2021-02-23 1:02PM EST | 46.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP210618C00047000 | 2021-02-23 3:53PM EST | 47.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210618C00048000 | 2021-02-24 3:11PM EST | 48.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP210618C00049000 | 2021-02-24 9:46AM EST | 49.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SNAP210618C00050000 | 2021-02-24 3:55PM EST | 50.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SNAP210618C00055000 | 2021-02-24 2:36PM EST | 55.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SNAP210618C00060000 | 2021-02-24 3:41PM EST | 60.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SNAP210618C00065000 | 2021-02-24 3:41PM EST | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| SNAP210618C00070000 | 2021-02-24 3:58PM EST | 70.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.39% |
| SNAP210618C00075000 | 2021-02-24 3:59PM EST | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 3.13% |
| SNAP210618C00080000 | 2021-02-24 3:44PM EST | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| SNAP210618C00085000 | 2021-02-24 3:59PM EST | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| SNAP210618C00090000 | 2021-02-24 3:25PM EST | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| SNAP210618C00095000 | 2021-02-24 2:53PM EST | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210618P00010000 | 2021-02-17 10:43AM EST | 10.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 20 | 0 | 112.50% |
| SNAP210618P00013000 | 2021-02-17 10:46AM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SNAP210618P00015000 | 2021-02-22 12:35PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210618P00018000 | 2021-02-22 11:39AM EST | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP210618P00020000 | 2021-02-23 1:06PM EST | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SNAP210618P00022000 | 2021-02-05 11:15AM EST | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210618P00025000 | 2021-02-09 9:55AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210618P00027000 | 2021-01-29 2:01PM EST | 27.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210618P00030000 | 2021-02-23 12:30PM EST | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SNAP210618P00031000 | 2021-02-17 10:28AM EST | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210618P00032000 | 2021-02-04 3:23PM EST | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP210618P00033000 | 2021-02-23 1:37PM EST | 33.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNAP210618P00034000 | 2021-02-08 10:14AM EST | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210618P00035000 | 2021-02-23 3:41PM EST | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP210618P00036000 | 2021-02-08 1:37PM EST | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210618P00037000 | 2021-02-23 3:48PM EST | 37.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP210618P00038000 | 2021-02-23 1:45PM EST | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SNAP210618P00039000 | 2021-02-23 11:47AM EST | 39.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP210618P00040000 | 2021-02-23 3:28PM EST | 40.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNAP210618P00041000 | 2021-02-24 3:53PM EST | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210618P00042000 | 2021-02-24 3:41PM EST | 42.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNAP210618P00043000 | 2021-02-24 11:22AM EST | 43.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SNAP210618P00044000 | 2021-02-23 3:49PM EST | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SNAP210618P00045000 | 2021-02-24 10:53AM EST | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SNAP210618P00046000 | 2021-02-17 10:34AM EST | 46.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP210618P00047000 | 2021-02-23 3:29PM EST | 47.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNAP210618P00048000 | 2021-02-22 3:11PM EST | 48.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 12.50% |
| SNAP210618P00049000 | 2021-02-22 11:58AM EST | 49.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| SNAP210618P00050000 | 2021-02-24 2:05PM EST | 50.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNAP210618P00055000 | 2021-02-24 3:53PM EST | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| SNAP210618P00060000 | 2021-02-24 3:43PM EST | 60.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| SNAP210618P00065000 | 2021-02-24 3:13PM EST | 65.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SNAP210618P00070000 | 2021-02-24 3:34PM EST | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| SNAP210618P00075000 | 2021-02-24 12:00PM EST | 75.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SNAP210618P00080000 | 2021-02-24 11:47AM EST | 80.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP210618P00085000 | 2021-02-24 10:02AM EST | 85.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SNAP210618P00090000 | 2021-02-24 3:00PM EST | 90.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SNAP210618P00095000 | 2021-02-22 3:05PM EST | 95.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
