Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP221021C00001000 | 2022-08-04 9:34AM EDT | 1.00 | 9.10 | 9.10 | 9.25 | -0.40 | -4.21% | 1 | 13 | 301.56% |
SNAP221021C00002000 | 2022-08-04 9:46AM EDT | 2.00 | 8.35 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 168.75% |
SNAP221021C00003000 | 2022-06-21 9:52AM EDT | 3.00 | 9.90 | 13.25 | 13.90 | 0.00 | - | - | 1 | 0.00% |
SNAP221021C00004000 | 2022-07-25 1:11PM EDT | 4.00 | 6.10 | 6.20 | 6.35 | 0.00 | - | 16 | 20 | 131.25% |
SNAP221021C00005000 | 2022-08-05 2:43PM EDT | 5.00 | 5.30 | 5.25 | 5.40 | -0.13 | -2.39% | 3 | 112 | 114.45% |
SNAP221021C00006000 | 2022-08-04 3:56PM EDT | 6.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 5 | 117 | 104.30% |
SNAP221021C00007000 | 2022-08-02 10:36AM EDT | 7.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 6 | 122 | 98.24% |
SNAP221021C00008000 | 2022-08-05 2:43PM EDT | 8.00 | 2.80 | 2.81 | 2.89 | -0.20 | -6.67% | 1 | 255 | 92.77% |
SNAP221021C00009000 | 2022-08-05 3:18PM EDT | 9.00 | 2.17 | 2.11 | 2.21 | -0.06 | -2.69% | 44 | 1,192 | 86.33% |
SNAP221021C00010000 | 2022-08-05 2:27PM EDT | 10.00 | 1.61 | 1.62 | 1.67 | -0.08 | -4.73% | 93 | 1,558 | 85.06% |
SNAP221021C00011000 | 2022-08-05 3:47PM EDT | 11.00 | 1.22 | 1.20 | 1.25 | -0.06 | -4.69% | 299 | 10,587 | 83.59% |
SNAP221021C00012000 | 2022-08-05 3:17PM EDT | 12.00 | 0.91 | 0.88 | 0.93 | -0.05 | -5.21% | 138 | 2,012 | 82.81% |
SNAP221021C00013000 | 2022-08-05 2:44PM EDT | 13.00 | 0.67 | 0.66 | 0.69 | -0.05 | -6.94% | 150 | 4,419 | 83.01% |
SNAP221021C00014000 | 2022-08-05 3:55PM EDT | 14.00 | 0.49 | 0.49 | 0.50 | -0.03 | -5.77% | 77 | 2,115 | 82.72% |
SNAP221021C00015000 | 2022-08-05 3:16PM EDT | 15.00 | 0.37 | 0.37 | 0.38 | -0.03 | -7.50% | 631 | 6,198 | 83.50% |
SNAP221021C00016000 | 2022-08-05 3:13PM EDT | 16.00 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57% | 203 | 2,252 | 84.18% |
SNAP221021C00017000 | 2022-08-05 3:32PM EDT | 17.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 99 | 2,227 | 85.16% |
SNAP221021C00018000 | 2022-08-05 11:25AM EDT | 18.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 710 | 2,808 | 86.52% |
SNAP221021C00019000 | 2022-08-05 10:37AM EDT | 19.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 32 | 2,402 | 87.11% |
SNAP221021C00020000 | 2022-08-05 3:46PM EDT | 20.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 84 | 1,105 | 89.84% |
SNAP221021C00021000 | 2022-08-05 3:37PM EDT | 21.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 15 | 524 | 90.63% |
SNAP221021C00022000 | 2022-08-03 3:59PM EDT | 22.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 744 | 92.97% |
SNAP221021C00023000 | 2022-08-03 11:12AM EDT | 23.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 12 | 459 | 94.92% |
SNAP221021C00024000 | 2022-07-29 12:20PM EDT | 24.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 238 | 96.09% |
SNAP221021C00025000 | 2022-08-03 10:37AM EDT | 25.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 1,274 | 97.27% |
SNAP221021C00026000 | 2022-08-04 1:01PM EDT | 26.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 251 | 908 | 99.22% |
SNAP221021C00027000 | 2022-08-03 11:28AM EDT | 27.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 6 | 992 | 100.78% |
SNAP221021C00028000 | 2022-08-03 3:44PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 42 | 2,176 | 103.52% |
SNAP221021C00029000 | 2022-08-04 10:47AM EDT | 29.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 641 | 104.69% |
SNAP221021C00030000 | 2022-08-05 9:30AM EDT | 30.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 1 | 7,181 | 105.47% |
SNAP221021C00031000 | 2022-08-05 2:02PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 676 | 107.81% |
SNAP221021C00032000 | 2022-08-04 1:53PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 538 | 110.16% |
SNAP221021C00033000 | 2022-07-22 3:40PM EDT | 33.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 363 | 112.50% |
SNAP221021C00034000 | 2022-07-21 9:41AM EDT | 34.00 | 0.16 | 0.02 | 0.04 | 0.00 | - | 19 | 352 | 112.50% |
SNAP221021C00035000 | 2022-07-29 1:01PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 114 | 603 | 114.84% |
SNAP221021C00036000 | 2022-07-27 1:26PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 132 | 114.06% |
SNAP221021C00037000 | 2022-08-04 10:40AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 632 | 116.41% |
SNAP221021C00038000 | 2022-08-02 3:07PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 157 | 118.75% |
SNAP221021C00039000 | 2022-07-26 2:40PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 208 | 120.31% |
SNAP221021C00040000 | 2022-08-04 3:52PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 493 | 121.88% |
SNAP221021C00041000 | 2022-07-22 12:27PM EDT | 41.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 234 | 123.44% |
SNAP221021C00042000 | 2022-08-01 9:48AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 349 | 125.78% |
SNAP221021C00043000 | 2022-07-22 11:08AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 61 | 127.34% |
SNAP221021C00044000 | 2022-08-02 10:52AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 251 | 128.91% |
SNAP221021C00045000 | 2022-08-03 2:45PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 279 | 130.47% |
SNAP221021C00046000 | 2022-07-22 11:17AM EDT | 46.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,200 | 132.03% |
SNAP221021C00047000 | 2022-08-01 12:37PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,341 | 133.59% |
SNAP221021C00048000 | 2022-07-05 3:22PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 176 | 131.25% |
SNAP221021C00049000 | 2022-07-21 3:56PM EDT | 49.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 111 | 135.94% |
SNAP221021C00050000 | 2022-08-03 9:43AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 4,422 | 137.50% |
SNAP221021C00055000 | 2022-08-04 9:51AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 199 | 140.63% |
SNAP221021C00060000 | 2022-08-05 3:07PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,495 | 142.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP221021P00001000 | 2022-07-28 10:07AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 231.25% |
SNAP221021P00002000 | 2022-07-22 12:12PM EDT | 2.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 162.50% |
SNAP221021P00003000 | 2022-08-04 3:01PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,375 | 12,490 | 131.25% |
SNAP221021P00004000 | 2022-08-04 9:42AM EDT | 4.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 265 | 117.19% |
SNAP221021P00005000 | 2022-08-04 10:10AM EDT | 5.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 333 | 107.03% |
SNAP221021P00006000 | 2022-08-05 3:05PM EDT | 6.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 7 | 12,942 | 98.83% |
SNAP221021P00007000 | 2022-08-05 3:19PM EDT | 7.00 | 0.37 | 0.35 | 0.37 | 0.00 | - | 34 | 3,560 | 92.38% |
SNAP221021P00008000 | 2022-08-05 3:53PM EDT | 8.00 | 0.61 | 0.58 | 0.62 | 0.00 | - | 109 | 5,004 | 87.70% |
SNAP221021P00009000 | 2022-08-05 3:59PM EDT | 9.00 | 0.95 | 0.89 | 0.97 | -0.01 | -1.04% | 102 | 2,800 | 83.30% |
SNAP221021P00010000 | 2022-08-05 3:50PM EDT | 10.00 | 1.41 | 1.38 | 1.42 | 0.00 | - | 208 | 11,123 | 81.45% |
SNAP221021P00011000 | 2022-08-05 3:09PM EDT | 11.00 | 2.01 | 1.96 | 1.99 | +0.02 | +1.01% | 97 | 1,554 | 79.88% |
SNAP221021P00012000 | 2022-08-05 3:44PM EDT | 12.00 | 2.68 | 2.64 | 2.68 | +0.06 | +2.29% | 181 | 913 | 79.20% |
SNAP221021P00013000 | 2022-08-05 3:40PM EDT | 13.00 | 3.45 | 3.40 | 3.45 | +0.20 | +6.15% | 64 | 1,285 | 78.71% |
SNAP221021P00014000 | 2022-08-05 9:32AM EDT | 14.00 | 4.34 | 4.20 | 4.30 | +0.23 | +5.60% | 1 | 1,859 | 78.32% |
SNAP221021P00015000 | 2022-08-05 9:44AM EDT | 15.00 | 5.14 | 5.10 | 5.15 | +0.25 | +5.11% | 1 | 1,875 | 77.93% |
SNAP221021P00016000 | 2022-08-03 3:26PM EDT | 16.00 | 5.90 | 6.00 | 6.10 | 0.00 | - | 10 | 3,460 | 79.30% |
SNAP221021P00017000 | 2022-07-29 2:04PM EDT | 17.00 | 7.37 | 6.95 | 7.05 | 0.00 | - | 1 | 2,147 | 80.86% |
SNAP221021P00018000 | 2022-08-05 2:48PM EDT | 18.00 | 7.95 | 7.90 | 8.00 | -0.65 | -7.56% | 4 | 200 | 80.86% |
SNAP221021P00019000 | 2022-07-25 11:22AM EDT | 19.00 | 9.18 | 8.85 | 8.95 | 0.00 | - | 5 | 237 | 78.52% |
SNAP221021P00020000 | 2022-08-02 9:40AM EDT | 20.00 | 10.10 | 9.85 | 9.95 | 0.00 | - | 11 | 358 | 83.20% |
SNAP221021P00021000 | 2022-07-22 1:30PM EDT | 21.00 | 11.05 | 10.80 | 10.90 | 0.00 | - | 1 | 320 | 75.00% |
SNAP221021P00022000 | 2022-07-26 3:11PM EDT | 22.00 | 12.35 | 11.80 | 11.90 | 0.00 | - | 6 | 1,754 | 78.91% |
SNAP221021P00023000 | 2022-08-01 11:29AM EDT | 23.00 | 13.30 | 12.80 | 12.90 | 0.00 | - | 14 | 475 | 82.81% |
SNAP221021P00024000 | 2022-07-19 10:45AM EDT | 24.00 | 10.51 | 13.80 | 13.90 | 0.00 | - | 25 | 181 | 85.94% |
SNAP221021P00025000 | 2022-07-28 1:45PM EDT | 25.00 | 15.32 | 14.80 | 14.90 | 0.00 | - | 11 | 898 | 89.06% |
SNAP221021P00026000 | 2022-07-26 3:08PM EDT | 26.00 | 16.33 | 15.80 | 15.90 | 0.00 | - | 45 | 614 | 92.19% |
SNAP221021P00027000 | 2022-08-02 12:48PM EDT | 27.00 | 17.00 | 16.75 | 16.90 | 0.00 | - | 1 | 22 | 78.13% |
SNAP221021P00028000 | 2022-08-01 9:31AM EDT | 28.00 | 18.20 | 17.80 | 17.90 | 0.00 | - | 10 | 204 | 98.44% |
SNAP221021P00029000 | 2022-07-22 12:51PM EDT | 29.00 | 19.01 | 18.75 | 18.90 | 0.00 | - | 1 | 0 | 84.38% |
SNAP221021P00030000 | 2022-08-04 10:08AM EDT | 30.00 | 19.60 | 19.80 | 19.90 | 0.00 | - | 7 | 724 | 103.13% |
SNAP221021P00031000 | 2022-07-15 3:18PM EDT | 31.00 | 17.32 | 20.75 | 20.95 | 0.00 | - | 30 | 23 | 106.25% |
SNAP221021P00032000 | 2022-08-05 10:09AM EDT | 32.00 | 21.71 | 21.75 | 21.90 | +0.14 | +0.65% | 2 | 0 | 90.63% |
SNAP221021P00033000 | 2022-08-03 2:52PM EDT | 33.00 | 22.65 | 22.75 | 22.90 | 0.00 | - | 819 | 0 | 90.63% |
SNAP221021P00034000 | 2022-07-28 9:38AM EDT | 34.00 | 24.20 | 23.80 | 23.85 | 0.00 | - | 3 | 0 | 93.75% |
SNAP221021P00035000 | 2022-08-03 2:52PM EDT | 35.00 | 24.65 | 24.75 | 24.90 | 0.00 | - | 920 | 0 | 96.88% |
SNAP221021P00036000 | 2022-06-14 1:32PM EDT | 36.00 | 23.90 | 22.70 | 22.95 | 0.00 | - | 38 | 0 | 0.00% |
SNAP221021P00037000 | 2022-07-28 2:32PM EDT | 37.00 | 27.40 | 26.75 | 26.95 | 0.00 | - | 20 | 0 | 119.53% |
SNAP221021P00038000 | 2022-05-26 12:13PM EDT | 38.00 | 23.21 | 23.25 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
SNAP221021P00039000 | 2022-07-27 2:53PM EDT | 39.00 | 29.35 | 28.75 | 28.95 | 0.00 | - | 40 | 0 | 123.44% |
SNAP221021P00040000 | 2022-07-28 3:54PM EDT | 40.00 | 30.33 | 29.75 | 29.95 | 0.00 | - | 1 | 1 | 125.00% |
SNAP221021P00041000 | 2022-05-24 9:58AM EDT | 41.00 | 27.44 | 27.05 | 27.40 | 0.00 | - | 5 | 0 | 0.00% |
SNAP221021P00042000 | 2022-04-22 9:43AM EDT | 42.00 | 13.57 | 19.00 | 19.30 | 0.00 | - | 1 | 48 | 0.00% |
SNAP221021P00043000 | 2022-05-17 11:10AM EDT | 43.00 | 19.85 | 30.60 | 31.00 | 0.00 | - | 10 | 0 | 0.00% |
SNAP221021P00044000 | 2022-05-24 12:39PM EDT | 44.00 | 30.75 | 29.80 | 30.60 | 0.00 | - | 5 | 0 | 0.00% |
SNAP221021P00045000 | 2022-07-26 10:38AM EDT | 45.00 | 35.28 | 34.75 | 34.95 | 0.00 | - | 2 | 0 | 133.59% |
SNAP221021P00046000 | 2022-05-12 12:40PM EDT | 46.00 | 23.35 | 32.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
SNAP221021P00047000 | 2022-05-17 12:24PM EDT | 47.00 | 23.15 | 34.55 | 35.00 | 0.00 | - | 2 | 0 | 0.00% |
SNAP221021P00048000 | 2022-06-13 9:31AM EDT | 48.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
SNAP221021P00049000 | 2022-04-26 10:38AM EDT | 49.00 | 21.25 | 34.05 | 34.45 | 0.00 | - | 3 | 3 | 0.00% |
SNAP221021P00050000 | 2022-08-02 12:01PM EDT | 50.00 | 40.10 | 39.70 | 39.90 | 0.00 | - | 1 | 1 | 160.16% |
SNAP221021P00055000 | 2022-05-26 12:04PM EDT | 55.00 | 40.11 | 40.15 | 40.70 | 0.00 | - | 5 | 0 | 0.00% |
SNAP221021P00060000 | 2022-06-24 12:58PM EDT | 60.00 | 45.60 | 49.90 | 50.15 | 0.00 | - | 2 | 1 | 200.20% |