CallsforApril 26, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SNAP240426C00012000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.81 | 0.80 | 0.82 | -0.11 | -11.96% | 7,649 | 21,295 | 357.81% |
SNAP240503C00012000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.94 | 0.92 | 0.94 | -0.08 | -7.84% | 1,109 | 1,298 | 186.13% |
SNAP240510C00012000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.02 | 0.97 | 1.03 | -0.06 | -5.56% | 430 | 919 | 147.27% |
SNAP240517C00012000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.08 | -0.09 | -7.76% | 2,908 | 34,853 | 128.71% |
SNAP240524C00012000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 1.10 | 1.06 | 1.11 | -0.14 | -11.29% | 139 | 149 | 114.26% |
SNAP240531C00012000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 1.12 | 1.08 | 1.13 | -0.11 | -8.94% | 40 | 85 | 104.30% |
SNAP240621C00012000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.18 | 1.05 | 1.19 | -0.13 | -9.92% | 1,306 | 10,927 | 84.18% |
SNAP240719C00012000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 1.33 | 1.27 | 1.30 | -0.12 | -8.28% | 1,647 | 3,910 | 76.81% |
SNAP240816C00012000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 1.67 | 1.65 | 1.68 | -0.13 | -7.22% | 265 | 5,261 | 82.13% |
SNAP240920C00012000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 1.78 | 1.79 | 1.82 | -0.22 | -11.00% | 201 | 1,535 | 76.76% |
SNAP241018C00012000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 1.94 | 1.71 | 1.94 | -0.25 | -11.42% | 74 | 985 | 71.09% |
SNAP241115C00012000 | 2024-04-24 3:17PM EDT | 2024-11-15 | 2.24 | 2.06 | 2.23 | -0.23 | -9.31% | 86 | 2,343 | 75.78% |
SNAP241220C00012000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 2.33 | 2.32 | 2.35 | -0.21 | -8.27% | 2 | 502 | 75.39% |
SNAP250117C00012000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 2.45 | 2.42 | 2.47 | -0.18 | -6.84% | 240 | 15,238 | 74.32% |
SNAP250516C00012000 | 2024-04-23 2:15PM EDT | 2025-05-16 | 3.45 | 3.00 | 3.10 | 0.00 | - | 200 | 2,921 | 75.54% |
SNAP250620C00012000 | 2024-04-24 9:36AM EDT | 2025-06-20 | 3.35 | 3.10 | 3.20 | -0.15 | -4.29% | 2 | 845 | 74.51% |
SNAP260116C00012000 | 2024-04-24 2:46PM EDT | 2026-01-16 | 4.05 | 3.85 | 4.10 | -0.26 | -6.03% | 203 | 2,572 | 76.03% |
PutsforApril 26, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SNAP240426P00012000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 1.71 | 1.70 | 1.74 | +0.20 | +13.25% | 870 | 2,168 | 354.69% |
SNAP240503P00012000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 1.82 | 1.82 | 1.85 | +0.25 | +15.92% | 57 | 254 | 183.98% |
SNAP240510P00012000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 1.94 | 1.73 | 1.95 | +0.37 | +23.57% | 41 | 157 | 138.48% |
SNAP240517P00012000 | 2024-04-24 3:12PM EDT | 2024-05-17 | 1.97 | 1.94 | 1.96 | +0.23 | +13.22% | 234 | 14,635 | 125.59% |
SNAP240524P00012000 | 2024-04-24 12:29PM EDT | 2024-05-24 | 2.00 | 1.93 | 1.99 | +0.16 | +8.70% | 210 | 17 | 110.74% |
SNAP240531P00012000 | 2024-04-24 11:18AM EDT | 2024-05-31 | 2.04 | 1.95 | 1.99 | +0.17 | +9.09% | 52 | 28 | 100.39% |
SNAP240621P00012000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 2.03 | 1.98 | 2.02 | +0.25 | +14.04% | 562 | 6,480 | 81.84% |
SNAP240719P00012000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 2.14 | 2.07 | 2.10 | +0.29 | +15.68% | 379 | 3,497 | 71.19% |
SNAP240816P00012000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 2.42 | 2.38 | 2.42 | +0.27 | +12.56% | 168 | 1,078 | 74.61% |
SNAP240920P00012000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 2.42 | 2.47 | 2.51 | +0.19 | +8.52% | 113 | 1,659 | 68.46% |
SNAP241018P00012000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 2.60 | 2.54 | 2.59 | +0.24 | +10.17% | 33 | 775 | 65.23% |
SNAP241115P00012000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 2.79 | 2.76 | 2.85 | +0.20 | +7.72% | 423 | 678 | 67.87% |
SNAP241220P00012000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 2.69 | 2.86 | 2.92 | 0.00 | - | 214 | 512 | 65.14% |
SNAP250117P00012000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 2.91 | 2.92 | 3.05 | +0.09 | +3.19% | 10 | 13,463 | 64.16% |
SNAP250516P00012000 | 2024-04-23 2:07PM EDT | 2025-05-16 | 3.27 | 3.35 | 3.45 | 0.00 | - | 470 | 3,369 | 62.65% |
SNAP250620P00012000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 3.40 | 3.55 | 0.00 | - | 40 | 1,518 | 61.62% |
SNAP260116P00012000 | 2024-04-23 12:42PM EDT | 2026-01-16 | 4.00 | 2.66 | 4.15 | 0.00 | - | 281 | 4,371 | 62.38% |