Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240426C00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.70 | 0.69 | 0.70 | +0.16 | +29.63% | 13,396 | 16,220 | 531.25% |
SNAP240503C00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.92 | 0.89 | 0.93 | +0.28 | +43.75% | 938 | 3,327 | 221.09% |
SNAP240510C00013000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.96 | 0.76 | 0.98 | +0.22 | +29.73% | 2,950 | 3,000 | 156.84% |
SNAP240517C00013000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.00 | 0.99 | 1.01 | +0.21 | +26.58% | 1,668 | 88,155 | 141.60% |
SNAP240524C00013000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 1.04 | 0.96 | 1.06 | +0.24 | +30.00% | 529 | 1,053 | 124.02% |
SNAP240531C00013000 | 2024-04-25 3:32PM EDT | 2024-05-31 | 1.00 | 0.93 | 1.09 | +0.19 | +23.46% | 147 | 1,336 | 111.33% |
SNAP240621C00013000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.14 | +0.23 | +25.84% | 1,879 | 9,076 | 93.55% |
SNAP240719C00013000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 1.25 | 1.19 | 1.25 | +0.25 | +25.00% | 783 | 3,731 | 82.13% |
SNAP240816C00013000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 1.63 | 1.57 | 1.62 | +0.27 | +19.85% | 205 | 10,823 | 86.13% |
SNAP240920C00013000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 1.74 | 1.70 | 1.75 | +0.26 | +17.57% | 20 | 630 | 79.79% |
SNAP241018C00013000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 1.89 | 1.64 | 1.89 | +0.26 | +15.95% | 69 | 660 | 74.41% |
SNAP241115C00013000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 2.15 | 1.87 | 2.17 | +0.28 | +14.97% | 234 | 933 | 76.61% |
SNAP241220C00013000 | 2024-04-24 11:18AM EDT | 2024-12-20 | 1.95 | 2.16 | 2.36 | 0.00 | - | 19 | 552 | 77.34% |
SNAP250117C00013000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 2.40 | 2.31 | 2.43 | +0.05 | +2.13% | 11 | 136 | 75.98% |
SNAP250321C00013000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 2.75 | 2.51 | 4.90 | -0.04 | -1.43% | 9 | 2,105 | 100.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240426P00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.27 | 2.27 | 2.30 | -0.20 | -8.10% | 1,059 | 2,686 | 526.56% |
SNAP240503P00013000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 2.51 | 2.47 | 2.50 | -0.05 | -1.95% | 277 | 207 | 217.19% |
SNAP240510P00013000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 2.44 | 2.50 | 2.90 | -0.21 | -7.92% | 14 | 93 | 182.42% |
SNAP240517P00013000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 2.44 | 2.54 | 2.58 | -0.25 | -9.29% | 288 | 2,985 | 137.89% |
SNAP240524P00013000 | 2024-04-25 2:06PM EDT | 2024-05-24 | 2.51 | 2.36 | 2.65 | +0.19 | +8.19% | 17 | 11 | 115.63% |
SNAP240531P00013000 | 2024-04-18 10:28AM EDT | 2024-05-31 | 2.36 | 2.13 | 2.90 | 0.00 | - | - | 3 | 104.49% |
SNAP240621P00013000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 2.59 | 2.59 | 2.63 | -0.19 | -6.83% | 498 | 3,944 | 88.48% |
SNAP240719P00013000 | 2024-04-25 1:34PM EDT | 2024-07-19 | 2.73 | 2.63 | 2.71 | -0.07 | -2.50% | 48 | 3,054 | 75.29% |
SNAP240816P00013000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 2.93 | 2.93 | 3.05 | -0.06 | -2.01% | 2 | 3,971 | 78.03% |
SNAP240920P00013000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 3.05 | 3.00 | 3.15 | 0.00 | - | 38 | 833 | 71.14% |
SNAP241018P00013000 | 2024-04-25 12:52PM EDT | 2024-10-18 | 3.27 | 2.96 | 3.20 | -0.18 | -5.22% | 2 | 415 | 65.38% |
SNAP241115P00013000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 3.65 | 3.30 | 3.50 | 0.00 | - | 21 | 1,413 | 70.17% |
SNAP241220P00013000 | 2024-04-12 12:33PM EDT | 2024-12-20 | 3.56 | 3.30 | 3.50 | 0.00 | - | 3 | 244 | 64.80% |
SNAP250117P00013000 | 2024-04-19 2:16PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 63.92% |
SNAP250321P00013000 | 2024-04-23 2:14PM EDT | 2025-03-21 | 3.65 | 1.61 | 3.80 | 0.00 | - | 156 | 1,070 | 64.45% |