SNAP - Snap Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200221C000070002020-02-18 9:32AM EST7.0010.4510.1510.300.00-12493.75%
SNAP200221C000100002020-02-07 2:21PM EST10.007.007.207.300.00-158315.63%
SNAP200221C000110002020-01-21 10:00AM EST11.007.406.206.300.00-119151265.63%
SNAP200221C000120002020-02-18 12:39PM EST12.004.885.205.250.00-51290.00%
SNAP200221C000130002020-02-19 9:53AM EST13.004.254.204.25+0.05+1.19%2004620.00%
SNAP200221C000135002020-02-10 1:17PM EST13.504.053.703.800.00-2166159.38%
SNAP200221C000140002020-02-18 1:56PM EST14.003.153.203.300.00-8399139.06%
SNAP200221C000145002020-02-19 9:42AM EST14.502.682.722.73+0.10+3.88%23810.00%
SNAP200221C000150002020-02-18 2:40PM EST15.002.082.212.250.00-1771,0730.00%
SNAP200221C000155002020-02-19 9:35AM EST15.501.781.721.77+0.12+7.23%370662.50%
SNAP200221C000160002020-02-19 10:02AM EST16.001.251.231.25+0.09+7.76%1013,4550.00%
SNAP200221C000165002020-02-19 9:59AM EST16.500.780.750.77+0.08+11.43%1431,18730.47%
SNAP200221C000170002020-02-19 10:02AM EST17.000.360.350.36+0.02+5.88%4185,77832.81%
SNAP200221C000175002020-02-19 10:02AM EST17.500.120.120.13-0.01-7.69%6674,94336.72%
SNAP200221C000180002020-02-19 10:03AM EST18.000.040.030.04-0.01-20.00%2,03921,76140.23%
SNAP200221C000185002020-02-19 10:04AM EST18.500.010.010.02-0.01-50.00%193,08048.44%
SNAP200221C000190002020-02-19 9:37AM EST19.000.010.000.010.00-1510,03450.00%
SNAP200221C000195002020-02-18 12:54PM EST19.500.010.000.010.00-305,44262.50%
SNAP200221C000200002020-02-19 9:46AM EST20.000.010.000.010.00-1010,70771.88%
SNAP200221C000205002020-02-18 12:27PM EST20.500.010.000.010.00-562,51681.25%
SNAP200221C000210002020-02-18 9:50AM EST21.000.010.000.010.00-107,18093.75%
SNAP200221C000215002020-02-13 2:18PM EST21.500.010.000.020.00-1232112.50%
SNAP200221C000220002020-02-18 9:51AM EST22.000.010.000.01-0.01-50.00%54,097112.50%
SNAP200221C000225002020-02-18 11:43AM EST22.500.010.000.020.00-42,910131.25%
SNAP200221C000230002020-02-14 3:28PM EST23.000.010.000.020.00-63,932140.63%
SNAP200221C000235002020-02-11 2:31PM EST23.500.010.000.010.00-5476137.50%
SNAP200221C000240002020-02-14 2:50PM EST24.000.010.000.020.00-155,338156.25%
SNAP200221C000245002020-02-11 9:31AM EST24.500.020.000.010.00-11,189150.00%
SNAP200221C000250002020-02-11 11:54AM EST25.000.010.000.010.00-202,266162.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP200221P000080002020-02-11 9:31AM EST8.000.01-0.010.00---350.00%
SNAP200221P000090002020-02-04 12:49PM EST9.000.010.000.020.00-1222300.00%
SNAP200221P000100002020-01-27 9:32AM EST10.000.110.000.010.00-35536237.50%
SNAP200221P000110002020-02-06 11:03AM EST11.000.010.000.010.00-1249196.88%
SNAP200221P000120002020-02-18 10:47AM EST12.000.010.000.010.00-4291162.50%
SNAP200221P000130002020-02-13 2:24PM EST13.000.010.000.010.00-9602131.25%
SNAP200221P000135002020-02-04 2:26PM EST13.500.030.000.010.00-410112.50%
SNAP200221P000140002020-02-18 10:34AM EST14.000.010.000.020.00-5665109.38%
SNAP200221P000145002020-02-10 1:27PM EST14.500.010.000.010.00-519084.38%
SNAP200221P000150002020-02-18 1:47PM EST15.000.010.000.010.00-333,23968.75%
SNAP200221P000155002020-02-18 2:17PM EST15.500.020.010.020.00-1,03080467.19%
SNAP200221P000160002020-02-19 9:47AM EST16.000.020.010.02-0.01-33.33%609,35350.00%
SNAP200221P000165002020-02-19 9:54AM EST16.500.030.030.04-0.04-57.14%622,58742.97%
SNAP200221P000170002020-02-19 10:03AM EST17.000.120.120.13-0.08-40.00%23611,59038.28%
SNAP200221P000175002020-02-19 9:53AM EST17.500.390.380.39-0.09-18.75%5602,58240.23%
SNAP200221P000180002020-02-19 9:45AM EST18.000.880.780.800.00-4317,68646.09%
SNAP200221P000185002020-02-19 9:47AM EST18.501.361.271.30-0.02-1.45%2791,35159.38%
SNAP200221P000190002020-02-19 9:40AM EST19.001.801.761.79-0.08-4.26%83,67871.09%
SNAP200221P000195002020-02-19 9:42AM EST19.502.322.272.30-0.06-2.52%21,51090.63%
SNAP200221P000200002020-02-18 2:40PM EST20.002.932.762.790.00-4476998.44%
SNAP200221P000205002020-02-05 1:11PM EST20.504.003.203.300.00-10315390.63%
SNAP200221P000210002020-02-19 9:33AM EST21.003.803.703.80+0.20+5.56%5155100.00%
SNAP200221P000215002020-02-18 11:03AM EST21.504.504.204.300.00-36112.50%
SNAP200221P000220002020-02-14 1:35PM EST22.004.464.704.800.00-19121.88%
SNAP200221P000225002020-02-03 2:20PM EST22.504.305.255.300.00-13157.81%
SNAP200221P000230002020-02-10 9:59AM EST23.005.605.755.800.00-1018168.75%
SNAP200221P000235002020-02-06 11:33AM EST23.506.556.256.300.00-108178.13%
SNAP200221P000240002020-02-05 2:40PM EST24.007.606.756.800.00-24187.50%
SNAP200221P000245002020-02-06 11:58AM EST24.507.457.257.300.00-1046196.88%
SNAP200221P000250002020-02-12 9:41AM EST25.007.557.707.850.00-126206.25%