SNAP - Snap Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200403C00004000 | 2020-03-20 5:51PM EDT | 4.00 | 4.65 | 7.10 | 8.90 | 0.00 | - | - | 5 | 629.69% |
| SNAP200403C00006500 | 2020-03-30 11:26AM EDT | 6.50 | 5.70 | 4.85 | 5.50 | +0.45 | +8.57% | 1 | 4 | 375.78% |
| SNAP200403C00007000 | 2020-03-30 10:59AM EDT | 7.00 | 4.90 | 4.10 | 5.15 | +0.15 | +3.16% | 1 | 30 | 411.72% |
| SNAP200403C00008000 | 2020-03-27 12:05PM EDT | 8.00 | 3.65 | 3.70 | 4.35 | 0.00 | - | 1 | 21 | 278.91% |
| SNAP200403C00008500 | 2020-03-30 11:24AM EDT | 8.50 | 3.65 | 2.97 | 3.50 | +0.10 | +2.82% | 3 | 48 | 234.38% |
| SNAP200403C00009000 | 2020-03-30 3:34PM EDT | 9.00 | 2.73 | 2.80 | 3.05 | -0.47 | -14.69% | 7 | 592 | 168.75% |
| SNAP200403C00010000 | 2020-03-30 3:56PM EDT | 10.00 | 1.89 | 1.80 | 1.97 | -0.43 | -18.53% | 25 | 405 | 96.09% |
| SNAP200403C00010500 | 2020-03-30 3:56PM EDT | 10.50 | 1.45 | 1.42 | 1.51 | -0.36 | -19.89% | 24 | 353 | 103.91% |
| SNAP200403C00011000 | 2020-03-30 3:50PM EDT | 11.00 | 0.90 | 0.92 | 1.07 | -0.55 | -37.93% | 264 | 1,182 | 83.98% |
| SNAP200403C00011500 | 2020-03-30 3:57PM EDT | 11.50 | 0.67 | 0.66 | 0.69 | -0.39 | -36.79% | 1,117 | 2,749 | 87.89% |
| SNAP200403C00012000 | 2020-03-30 3:59PM EDT | 12.00 | 0.40 | 0.39 | 0.42 | -0.35 | -46.67% | 2,986 | 1,380 | 85.55% |
| SNAP200403C00012500 | 2020-03-30 3:59PM EDT | 12.50 | 0.21 | 0.21 | 0.23 | -0.28 | -57.14% | 4,879 | 1,612 | 83.59% |
| SNAP200403C00013000 | 2020-03-30 3:57PM EDT | 13.00 | 0.13 | 0.10 | 0.12 | -0.19 | -59.38% | 2,243 | 2,259 | 83.20% |
| SNAP200403C00013500 | 2020-03-30 3:59PM EDT | 13.50 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 1,197 | 1,193 | 84.38% |
| SNAP200403C00014000 | 2020-03-30 3:49PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 351 | 1,343 | 88.28% |
| SNAP200403C00014500 | 2020-03-30 3:58PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 121 | 779 | 98.44% |
| SNAP200403C00015000 | 2020-03-30 1:33PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 223 | 1,743 | 103.13% |
| SNAP200403C00015500 | 2020-03-30 3:11PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 239 | 114.06% |
| SNAP200403C00016000 | 2020-03-30 12:38PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 1,009 | 125.00% |
| SNAP200403C00016500 | 2020-03-30 11:21AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 223 | 128.13% |
| SNAP200403C00017000 | 2020-03-27 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 399 | 137.50% |
| SNAP200403C00017500 | 2020-03-24 3:29PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 137.50% |
| SNAP200403C00018000 | 2020-03-23 3:10PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 143.75% |
| SNAP200403C00018500 | 2020-03-19 12:53PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 909 | 175.00% |
| SNAP200403C00019000 | 2020-03-06 11:18AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 101 | 156.25% |
| SNAP200403C00019500 | 2020-03-23 10:57AM EDT | 19.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 229.69% |
| SNAP200403C00020000 | 2020-03-06 4:38PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 187.50% |
| SNAP200403C00020500 | 2020-03-27 5:40AM EDT | 20.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 4 | 303.13% |
| SNAP200403C00021000 | 2020-03-05 3:22PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 192 | 212.50% |
| SNAP200403C00021500 | 2020-02-26 12:33PM EDT | 21.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 295.31% |
| SNAP200403C00022000 | 2020-03-05 3:23PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 133 | 228.13% |
| SNAP200403C00023000 | 2020-02-26 12:59PM EDT | 23.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 4 | 332.81% |
| SNAP200403C00023500 | 2020-03-26 1:18PM EDT | 23.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 5 | 256.25% |
| SNAP200403C00025000 | 2020-03-27 2:14PM EDT | 25.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 366.41% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200403P00002000 | 2020-03-24 6:31PM EDT | 2.00 | 0.08 | - | 0.01 | 0.00 | - | - | 1 | 637.50% |
| SNAP200403P00004500 | 2020-03-24 12:59PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 325.00% |
| SNAP200403P00005000 | 2020-03-25 1:40PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 68 | 287.50% |
| SNAP200403P00005500 | 2020-03-26 12:56PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 262.50% |
| SNAP200403P00006000 | 2020-03-30 11:45AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 776 | 237.50% |
| SNAP200403P00006500 | 2020-03-26 11:53AM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 243.75% |
| SNAP200403P00007000 | 2020-03-30 3:27PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 4,012 | 187.50% |
| SNAP200403P00008000 | 2020-03-30 3:27PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 56 | 1,187 | 165.63% |
| SNAP200403P00008500 | 2020-03-30 3:58PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 105 | 721 | 156.25% |
| SNAP200403P00009000 | 2020-03-30 3:51PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 155 | 2,787 | 142.19% |
| SNAP200403P00010000 | 2020-03-30 3:59PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 784 | 2,012 | 116.41% |
| SNAP200403P00010500 | 2020-03-30 3:59PM EDT | 10.50 | 0.12 | 0.13 | 0.14 | -0.08 | -40.00% | 592 | 1,546 | 110.16% |
| SNAP200403P00011000 | 2020-03-30 3:58PM EDT | 11.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 1,545 | 1,844 | 97.27% |
| SNAP200403P00011500 | 2020-03-30 3:58PM EDT | 11.50 | 0.34 | 0.35 | 0.36 | -0.07 | -17.07% | 1,156 | 1,698 | 93.75% |
| SNAP200403P00012000 | 2020-03-30 3:58PM EDT | 12.00 | 0.55 | 0.46 | 0.57 | -0.05 | -8.33% | 1,325 | 1,303 | 78.32% |
| SNAP200403P00012500 | 2020-03-30 3:58PM EDT | 12.50 | 0.85 | 0.83 | 0.89 | +0.01 | +1.19% | 152 | 177 | 81.64% |
| SNAP200403P00013000 | 2020-03-30 3:57PM EDT | 13.00 | 1.24 | 1.18 | 1.39 | +0.13 | +11.71% | 115 | 133 | 89.84% |
| SNAP200403P00013500 | 2020-03-30 2:47PM EDT | 13.50 | 1.84 | 1.63 | 1.82 | +0.34 | +22.67% | 16 | 321 | 92.19% |
| SNAP200403P00014000 | 2020-03-30 3:49PM EDT | 14.00 | 2.37 | 2.13 | 2.30 | +0.64 | +36.99% | 36 | 206 | 105.47% |
| SNAP200403P00014500 | 2020-03-30 3:57PM EDT | 14.50 | 2.65 | 2.63 | 2.70 | +0.23 | +9.50% | 18 | 290 | 90.63% |
| SNAP200403P00015000 | 2020-03-27 3:19PM EDT | 15.00 | 2.75 | 3.05 | 3.30 | 0.00 | - | 5 | 68 | 112.50% |
| SNAP200403P00015500 | 2020-03-23 2:36PM EDT | 15.50 | 5.09 | 3.70 | 4.00 | 0.00 | - | 1 | 68 | 200.78% |
| SNAP200403P00016000 | 2020-03-30 2:40PM EDT | 16.00 | 4.30 | 4.10 | 4.20 | -0.10 | -2.27% | 10 | 383 | 50.00% |
| SNAP200403P00016500 | 2020-03-30 11:20AM EDT | 16.50 | 4.45 | 4.70 | 4.95 | -3.13 | -41.29% | 1 | 50 | 222.66% |
| SNAP200403P00017000 | 2020-03-30 10:34AM EDT | 17.00 | 5.10 | 5.10 | 5.75 | +0.20 | +4.08% | 1 | 3 | 268.36% |
| SNAP200403P00017500 | 2020-03-27 11:51AM EDT | 17.50 | 5.85 | 5.80 | 6.05 | 0.00 | - | 1 | 13 | 282.03% |
| SNAP200403P00018000 | 2020-03-05 3:32PM EDT | 18.00 | 4.30 | 5.95 | 6.70 | 0.00 | - | 2 | 10 | 261.72% |
| SNAP200403P00018500 | 2020-03-02 1:05AM EDT | 18.50 | 2.81 | 5.50 | 7.00 | 0.00 | - | - | 20 | 330.47% |
| SNAP200403P00019000 | 2020-03-27 5:25AM EDT | 19.00 | 2.58 | 7.05 | 11.35 | 0.00 | - | 1 | 1 | 698.05% |
| SNAP200403P00019500 | 2020-02-21 2:32PM EDT | 19.50 | 3.00 | 7.60 | 11.75 | 0.00 | - | 1 | 76 | 707.81% |
| SNAP200403P00020000 | 2020-02-19 4:12PM EDT | 20.00 | 2.95 | 8.30 | 12.20 | 0.00 | - | - | 0 | 735.55% |
© 2020 Verizon Media. All rights reserved.