| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200221C00007000 | 2020-02-18 9:32AM EST | 7.00 | 10.45 | 10.15 | 10.30 | 0.00 | - | 1 | 2 | 493.75% |
| SNAP200221C00010000 | 2020-02-07 2:21PM EST | 10.00 | 7.00 | 7.20 | 7.30 | 0.00 | - | 1 | 58 | 315.63% |
| SNAP200221C00011000 | 2020-01-21 10:00AM EST | 11.00 | 7.40 | 6.20 | 6.30 | 0.00 | - | 119 | 151 | 265.63% |
| SNAP200221C00012000 | 2020-02-18 12:39PM EST | 12.00 | 4.88 | 5.20 | 5.25 | 0.00 | - | 5 | 129 | 0.00% |
| SNAP200221C00013000 | 2020-02-19 9:53AM EST | 13.00 | 4.25 | 4.20 | 4.25 | +0.05 | +1.19% | 200 | 462 | 0.00% |
| SNAP200221C00013500 | 2020-02-10 1:17PM EST | 13.50 | 4.05 | 3.70 | 3.80 | 0.00 | - | 2 | 166 | 159.38% |
| SNAP200221C00014000 | 2020-02-18 1:56PM EST | 14.00 | 3.15 | 3.20 | 3.30 | 0.00 | - | 8 | 399 | 139.06% |
| SNAP200221C00014500 | 2020-02-19 9:42AM EST | 14.50 | 2.68 | 2.72 | 2.73 | +0.10 | +3.88% | 2 | 381 | 0.00% |
| SNAP200221C00015000 | 2020-02-18 2:40PM EST | 15.00 | 2.08 | 2.21 | 2.25 | 0.00 | - | 177 | 1,073 | 0.00% |
| SNAP200221C00015500 | 2020-02-19 9:35AM EST | 15.50 | 1.78 | 1.72 | 1.77 | +0.12 | +7.23% | 3 | 706 | 62.50% |
| SNAP200221C00016000 | 2020-02-19 10:02AM EST | 16.00 | 1.25 | 1.23 | 1.25 | +0.09 | +7.76% | 10 | 13,455 | 0.00% |
| SNAP200221C00016500 | 2020-02-19 9:59AM EST | 16.50 | 0.78 | 0.75 | 0.77 | +0.08 | +11.43% | 143 | 1,187 | 30.47% |
| SNAP200221C00017000 | 2020-02-19 10:02AM EST | 17.00 | 0.36 | 0.35 | 0.36 | +0.02 | +5.88% | 418 | 5,778 | 32.81% |
| SNAP200221C00017500 | 2020-02-19 10:02AM EST | 17.50 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 667 | 4,943 | 36.72% |
| SNAP200221C00018000 | 2020-02-19 10:03AM EST | 18.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,039 | 21,761 | 40.23% |
| SNAP200221C00018500 | 2020-02-19 10:04AM EST | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 3,080 | 48.44% |
| SNAP200221C00019000 | 2020-02-19 9:37AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,034 | 50.00% |
| SNAP200221C00019500 | 2020-02-18 12:54PM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,442 | 62.50% |
| SNAP200221C00020000 | 2020-02-19 9:46AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,707 | 71.88% |
| SNAP200221C00020500 | 2020-02-18 12:27PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,516 | 81.25% |
| SNAP200221C00021000 | 2020-02-18 9:50AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,180 | 93.75% |
| SNAP200221C00021500 | 2020-02-13 2:18PM EST | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 112.50% |
| SNAP200221C00022000 | 2020-02-18 9:51AM EST | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,097 | 112.50% |
| SNAP200221C00022500 | 2020-02-18 11:43AM EST | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,910 | 131.25% |
| SNAP200221C00023000 | 2020-02-14 3:28PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,932 | 140.63% |
| SNAP200221C00023500 | 2020-02-11 2:31PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 476 | 137.50% |
| SNAP200221C00024000 | 2020-02-14 2:50PM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 5,338 | 156.25% |
| SNAP200221C00024500 | 2020-02-11 9:31AM EST | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,189 | 150.00% |
| SNAP200221C00025000 | 2020-02-11 11:54AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,266 | 162.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200221P00008000 | 2020-02-11 9:31AM EST | 8.00 | 0.01 | - | 0.01 | 0.00 | - | - | - | 350.00% |
| SNAP200221P00009000 | 2020-02-04 12:49PM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 300.00% |
| SNAP200221P00010000 | 2020-01-27 9:32AM EST | 10.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 35 | 536 | 237.50% |
| SNAP200221P00011000 | 2020-02-06 11:03AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 196.88% |
| SNAP200221P00012000 | 2020-02-18 10:47AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 291 | 162.50% |
| SNAP200221P00013000 | 2020-02-13 2:24PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 131.25% |
| SNAP200221P00013500 | 2020-02-04 2:26PM EST | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 112.50% |
| SNAP200221P00014000 | 2020-02-18 10:34AM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 665 | 109.38% |
| SNAP200221P00014500 | 2020-02-10 1:27PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 190 | 84.38% |
| SNAP200221P00015000 | 2020-02-18 1:47PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,239 | 68.75% |
| SNAP200221P00015500 | 2020-02-18 2:17PM EST | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,030 | 804 | 67.19% |
| SNAP200221P00016000 | 2020-02-19 9:47AM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 9,353 | 50.00% |
| SNAP200221P00016500 | 2020-02-19 9:54AM EST | 16.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 62 | 2,587 | 42.97% |
| SNAP200221P00017000 | 2020-02-19 10:03AM EST | 17.00 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 236 | 11,590 | 38.28% |
| SNAP200221P00017500 | 2020-02-19 9:53AM EST | 17.50 | 0.39 | 0.38 | 0.39 | -0.09 | -18.75% | 560 | 2,582 | 40.23% |
| SNAP200221P00018000 | 2020-02-19 9:45AM EST | 18.00 | 0.88 | 0.78 | 0.80 | 0.00 | - | 43 | 17,686 | 46.09% |
| SNAP200221P00018500 | 2020-02-19 9:47AM EST | 18.50 | 1.36 | 1.27 | 1.30 | -0.02 | -1.45% | 279 | 1,351 | 59.38% |
| SNAP200221P00019000 | 2020-02-19 9:40AM EST | 19.00 | 1.80 | 1.76 | 1.79 | -0.08 | -4.26% | 8 | 3,678 | 71.09% |
| SNAP200221P00019500 | 2020-02-19 9:42AM EST | 19.50 | 2.32 | 2.27 | 2.30 | -0.06 | -2.52% | 2 | 1,510 | 90.63% |
| SNAP200221P00020000 | 2020-02-18 2:40PM EST | 20.00 | 2.93 | 2.76 | 2.79 | 0.00 | - | 44 | 769 | 98.44% |
| SNAP200221P00020500 | 2020-02-05 1:11PM EST | 20.50 | 4.00 | 3.20 | 3.30 | 0.00 | - | 103 | 153 | 90.63% |
| SNAP200221P00021000 | 2020-02-19 9:33AM EST | 21.00 | 3.80 | 3.70 | 3.80 | +0.20 | +5.56% | 5 | 155 | 100.00% |
| SNAP200221P00021500 | 2020-02-18 11:03AM EST | 21.50 | 4.50 | 4.20 | 4.30 | 0.00 | - | 3 | 6 | 112.50% |
| SNAP200221P00022000 | 2020-02-14 1:35PM EST | 22.00 | 4.46 | 4.70 | 4.80 | 0.00 | - | 1 | 9 | 121.88% |
| SNAP200221P00022500 | 2020-02-03 2:20PM EST | 22.50 | 4.30 | 5.25 | 5.30 | 0.00 | - | 1 | 3 | 157.81% |
| SNAP200221P00023000 | 2020-02-10 9:59AM EST | 23.00 | 5.60 | 5.75 | 5.80 | 0.00 | - | 10 | 18 | 168.75% |
| SNAP200221P00023500 | 2020-02-06 11:33AM EST | 23.50 | 6.55 | 6.25 | 6.30 | 0.00 | - | 10 | 8 | 178.13% |
| SNAP200221P00024000 | 2020-02-05 2:40PM EST | 24.00 | 7.60 | 6.75 | 6.80 | 0.00 | - | 2 | 4 | 187.50% |
| SNAP200221P00024500 | 2020-02-06 11:58AM EST | 24.50 | 7.45 | 7.25 | 7.30 | 0.00 | - | 10 | 46 | 196.88% |
| SNAP200221P00025000 | 2020-02-12 9:41AM EST | 25.00 | 7.55 | 7.70 | 7.85 | 0.00 | - | 1 | 26 | 206.25% |