CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220121C00003000 | 2021-02-05 1:35PM EST | 3.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| SNAP220121C00005000 | 2021-02-25 1:59PM EST | 5.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.00% |
| SNAP220121C00008000 | 2021-02-25 10:56AM EST | 8.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 0.00% |
| SNAP220121C00010000 | 2021-03-01 12:35PM EST | 10.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 12 | 2,472 | 0.00% |
| SNAP220121C00013000 | 2021-02-23 12:15PM EST | 13.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,918 | 0.00% |
| SNAP220121C00015000 | 2021-03-02 2:50PM EST | 15.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,327 | 0.00% |
| SNAP220121C00017000 | 2021-03-02 12:48PM EST | 17.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 996 | 0.00% |
| SNAP220121C00020000 | 2021-03-01 12:25PM EST | 20.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4,141 | 0.00% |
| SNAP220121C00022000 | 2021-03-02 1:21PM EST | 22.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,097 | 0.00% |
| SNAP220121C00025000 | 2021-03-02 1:18PM EST | 25.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7,212 | 0.00% |
| SNAP220121C00027000 | 2021-03-02 1:21PM EST | 27.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3,261 | 0.00% |
| SNAP220121C00030000 | 2021-03-02 10:17AM EST | 30.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 43,872 | 0.00% |
| SNAP220121C00035000 | 2021-03-01 2:47PM EST | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 29,816 | 0.00% |
| SNAP220121C00037000 | 2021-03-01 2:46PM EST | 37.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| SNAP220121C00040000 | 2021-03-02 1:17PM EST | 40.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 7 | 2,496 | 0.00% |
| SNAP220121C00042000 | 2021-02-26 11:45AM EST | 42.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,444 | 0.00% |
| SNAP220121C00045000 | 2021-03-02 1:17PM EST | 45.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 0.00% |
| SNAP220121C00047000 | 2021-02-24 9:44AM EST | 47.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 0.00% |
| SNAP220121C00050000 | 2021-03-02 3:56PM EST | 50.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 273 | 12,416 | 0.00% |
| SNAP220121C00055000 | 2021-03-02 2:56PM EST | 55.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 14 | 4,156 | 0.00% |
| SNAP220121C00060000 | 2021-03-02 2:14PM EST | 60.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 5,102 | 0.00% |
| SNAP220121C00065000 | 2021-03-02 3:55PM EST | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 47 | 8,912 | 0.20% |
| SNAP220121C00070000 | 2021-03-02 2:14PM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 3,483 | 1.56% |
| SNAP220121C00075000 | 2021-03-02 12:49PM EST | 75.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6,106 | 3.13% |
| SNAP220121C00080000 | 2021-03-02 3:58PM EST | 80.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 220 | 3,168 | 6.25% |
| SNAP220121C00085000 | 2021-03-02 3:34PM EST | 85.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 47 | 1,456 | 6.25% |
| SNAP220121C00090000 | 2021-03-02 3:22PM EST | 90.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 21 | 679 | 6.25% |
| SNAP220121C00095000 | 2021-03-02 3:54PM EST | 95.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,498 | 6.25% |
| SNAP220121C00100000 | 2021-03-02 2:47PM EST | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,013 | 12.50% |
| SNAP220121C00105000 | 2021-03-02 2:00PM EST | 105.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 385 | 410 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220121P00003000 | 2021-02-26 9:31AM EST | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,004 | 50.00% |
| SNAP220121P00005000 | 2021-02-26 3:44PM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,656 | 50.00% |
| SNAP220121P00008000 | 2021-02-23 12:17PM EST | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 768 | 50.00% |
| SNAP220121P00010000 | 2021-02-25 10:59AM EST | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 2,974 | 50.00% |
| SNAP220121P00013000 | 2021-02-23 10:24AM EST | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10,865 | 25.00% |
| SNAP220121P00015000 | 2021-02-24 9:41AM EST | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6,296 | 25.00% |
| SNAP220121P00017000 | 2021-03-02 3:26PM EST | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4,174 | 25.00% |
| SNAP220121P00020000 | 2021-02-26 3:32PM EST | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,653 | 25.00% |
| SNAP220121P00022000 | 2021-02-26 11:39AM EST | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 486 | 25.00% |
| SNAP220121P00025000 | 2021-02-25 1:24PM EST | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3,214 | 25.00% |
| SNAP220121P00027000 | 2021-02-25 11:10AM EST | 27.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,807 | 25.00% |
| SNAP220121P00030000 | 2021-03-02 12:43PM EST | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21,980 | 12.50% |
| SNAP220121P00035000 | 2021-02-26 12:47PM EST | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 14,834 | 12.50% |
| SNAP220121P00037000 | 2021-02-23 10:46AM EST | 37.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6,613 | 12.50% |
| SNAP220121P00040000 | 2021-03-01 2:43PM EST | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8,818 | 12.50% |
| SNAP220121P00042000 | 2021-02-26 12:46PM EST | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,620 | 12.50% |
| SNAP220121P00045000 | 2021-03-02 1:57PM EST | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,790 | 6.25% |
| SNAP220121P00047000 | 2021-02-26 10:57AM EST | 47.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,440 | 6.25% |
| SNAP220121P00050000 | 2021-02-26 3:35PM EST | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13,417 | 6.25% |
| SNAP220121P00055000 | 2021-03-02 2:00PM EST | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 133 | 3,979 | 3.13% |
| SNAP220121P00060000 | 2021-03-02 2:51PM EST | 60.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 500 | 3,353 | 1.56% |
| SNAP220121P00065000 | 2021-03-01 12:08PM EST | 65.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 50 | 4,328 | 0.00% |
| SNAP220121P00070000 | 2021-02-26 11:58AM EST | 70.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 807 | 0.00% |
| SNAP220121P00075000 | 2021-03-01 1:59PM EST | 75.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| SNAP220121P00080000 | 2021-03-01 1:59PM EST | 80.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 10 | 720 | 0.00% |
| SNAP220121P00085000 | 2021-02-25 2:01PM EST | 85.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 12 | 439 | 0.00% |
| SNAP220121P00090000 | 2021-03-01 3:57PM EST | 90.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| SNAP220121P00095000 | 2021-03-01 12:25PM EST | 95.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 0.00% |
| SNAP220121P00100000 | 2021-02-25 9:47AM EST | 100.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SNAP220121P00105000 | 2021-02-25 1:09PM EST | 105.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
© 2021 Verizon Media. All rights reserved.
