Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP210423C00065000 | 2021-04-22 3:59PM EDT | 2021-04-23 | 0.88 | 0.84 | 0.89 | -0.76 | -46.34% | 19,496 | 13,410 | 274.61% |
SNAP210430C00065000 | 2021-04-22 3:59PM EDT | 2021-04-30 | 1.22 | 1.20 | 1.30 | -0.77 | -38.69% | 2,843 | 5,701 | 112.40% |
SNAP210507C00065000 | 2021-04-22 3:59PM EDT | 2021-05-07 | 1.59 | 1.27 | 1.71 | -0.64 | -28.70% | 336 | 247 | 88.57% |
SNAP210514C00065000 | 2021-04-22 3:49PM EDT | 2021-05-14 | 1.86 | 1.69 | 1.96 | -0.74 | -28.46% | 307 | 5,476 | 80.32% |
SNAP210521C00065000 | 2021-04-22 3:59PM EDT | 2021-05-21 | 2.10 | 2.10 | 2.12 | -0.78 | -27.08% | 4,609 | 13,061 | 75.10% |
SNAP210528C00065000 | 2021-04-22 3:25PM EDT | 2021-05-28 | 2.35 | 2.28 | 2.55 | -0.76 | -24.44% | 116 | 302 | 72.19% |
SNAP210618C00065000 | 2021-04-22 3:59PM EDT | 2021-06-18 | 2.94 | 2.90 | 2.97 | -0.69 | -19.01% | 732 | 8,030 | 63.70% |
SNAP210716C00065000 | 2021-04-22 3:58PM EDT | 2021-07-16 | 3.62 | 3.45 | 3.70 | -0.71 | -16.40% | 946 | 4,229 | 58.37% |
SNAP211015C00065000 | 2021-04-22 3:35PM EDT | 2021-10-15 | 6.05 | 5.80 | 6.20 | -0.75 | -11.03% | 89 | 1,980 | 56.31% |
SNAP220121C00065000 | 2021-04-22 3:51PM EDT | 2022-01-21 | 7.90 | 7.40 | 8.00 | -0.58 | -6.84% | 284 | 9,351 | 53.79% |
SNAP220617C00065000 | 2021-04-22 2:41PM EDT | 2022-06-17 | 10.20 | 9.65 | 10.70 | -0.75 | -6.85% | 2 | 377 | 53.52% |
SNAP230120C00065000 | 2021-04-22 3:27PM EDT | 2023-01-20 | 12.00 | 10.70 | 13.80 | -1.20 | -9.09% | 51 | 8,353 | 50.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP210423P00065000 | 2021-04-22 1:34PM EDT | 2021-04-23 | 8.10 | 8.40 | 9.00 | -0.20 | -2.41% | 19 | 943 | 260.55% |
SNAP210430P00065000 | 2021-04-22 2:02PM EDT | 2021-04-30 | 8.96 | 8.85 | 9.25 | +0.61 | +7.31% | 5 | 2,775 | 106.64% |
SNAP210507P00065000 | 2021-04-22 2:26PM EDT | 2021-05-07 | 9.37 | 9.15 | 9.85 | +0.17 | +1.85% | 36 | 7,331 | 90.19% |
SNAP210514P00065000 | 2021-04-22 11:23AM EDT | 2021-05-14 | 8.88 | 9.10 | 10.15 | +1.08 | +13.85% | 5 | 39 | 77.15% |
SNAP210521P00065000 | 2021-04-22 3:50PM EDT | 2021-05-21 | 9.86 | 9.90 | 10.15 | +0.31 | +3.25% | 41 | 2,155 | 74.46% |
SNAP210528P00065000 | 2021-04-19 12:14AM EDT | 2021-05-28 | 6.40 | 9.90 | 10.45 | 0.00 | - | - | 2 | 69.21% |
SNAP210618P00065000 | 2021-04-22 3:30PM EDT | 2021-06-18 | 10.70 | 10.70 | 10.90 | +0.34 | +3.28% | 189 | 1,690 | 62.70% |
SNAP210716P00065000 | 2021-04-22 3:59PM EDT | 2021-07-16 | 11.44 | 11.30 | 11.80 | +0.39 | +3.53% | 253 | 950 | 58.62% |
SNAP211015P00065000 | 2021-04-22 3:01PM EDT | 2021-10-15 | 13.77 | 13.50 | 13.90 | +0.32 | +2.38% | 73 | 3,197 | 54.74% |
SNAP220121P00065000 | 2021-04-22 2:04PM EDT | 2022-01-21 | 15.70 | 15.15 | 15.60 | +0.55 | +3.63% | 4 | 4,482 | 52.42% |
SNAP220617P00065000 | 2021-04-22 3:55PM EDT | 2022-06-17 | 17.62 | 17.25 | 18.10 | +1.83 | +11.59% | 2 | 293 | 51.71% |
SNAP230120P00065000 | 2021-04-22 3:56PM EDT | 2023-01-20 | 20.20 | 20.05 | 20.35 | +0.35 | +1.76% | 187 | 3,298 | 50.45% |