Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP210423C00095000 | 2021-04-22 3:54PM EDT | 2021-04-23 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 93 | 1,933 | 362.50% |
SNAP210430C00095000 | 2021-04-22 3:45PM EDT | 2021-04-30 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 123 | 406 | 150.00% |
SNAP210507C00095000 | 2021-04-22 3:54PM EDT | 2021-05-07 | 0.09 | 0.05 | 0.11 | -0.21 | -70.00% | 91 | 66 | 113.67% |
SNAP210514C00095000 | 2021-04-22 10:57AM EDT | 2021-05-14 | 0.17 | 0.06 | 0.23 | -0.17 | -50.00% | 6 | 85 | 102.34% |
SNAP210521C00095000 | 2021-04-22 3:53PM EDT | 2021-05-21 | 0.17 | 0.12 | 0.22 | -0.16 | -48.48% | 74 | 446 | 91.41% |
SNAP210528C00095000 | 2021-04-22 3:57PM EDT | 2021-05-28 | 0.18 | 0.03 | 0.21 | -0.18 | -50.00% | 18 | 281 | 77.73% |
SNAP210618C00095000 | 2021-04-22 3:58PM EDT | 2021-06-18 | 0.25 | 0.19 | 0.28 | -0.13 | -34.21% | 14 | 586 | 68.85% |
SNAP210716C00095000 | 2021-04-22 2:40PM EDT | 2021-07-16 | 0.41 | 0.31 | 0.46 | -0.19 | -31.67% | 52 | 484 | 61.67% |
SNAP211015C00095000 | 2021-04-22 3:02PM EDT | 2021-10-15 | 1.36 | 1.23 | 1.51 | -0.43 | -24.02% | 1 | 410 | 57.32% |
SNAP220121C00095000 | 2021-04-22 2:49PM EDT | 2022-01-21 | 2.28 | 2.09 | 2.34 | -0.41 | -15.24% | 107 | 4,174 | 52.86% |
SNAP220617C00095000 | 2021-04-22 12:36PM EDT | 2022-06-17 | 4.33 | 3.80 | 4.20 | +1.53 | +54.64% | 1 | 9 | 52.32% |
SNAP230120C00095000 | 2021-04-22 1:10PM EDT | 2023-01-20 | 6.00 | 5.10 | 6.25 | -0.30 | -4.76% | 25 | 5,343 | 51.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP210430P00095000 | 2021-04-22 1:40PM EDT | 2021-04-30 | 37.40 | 36.35 | 39.55 | +0.45 | +1.22% | 11 | 8 | 50.00% |
SNAP210521P00095000 | 2021-04-22 3:29PM EDT | 2021-05-21 | 37.95 | 36.90 | 39.35 | +1.10 | +2.99% | 24 | 62 | 91.99% |
SNAP210618P00095000 | 2021-04-19 2:06PM EDT | 2021-06-18 | 35.50 | 36.25 | 39.40 | 0.00 | - | 36 | 60 | 102.34% |
SNAP210716P00095000 | 2021-04-22 11:45AM EDT | 2021-07-16 | 36.75 | 37.00 | 39.50 | -0.40 | -1.08% | 1 | 75 | 58.94% |
SNAP211015P00095000 | 2021-03-05 12:16PM EDT | 2021-10-15 | 45.05 | 41.20 | 42.05 | 0.00 | - | 3 | 13 | 78.42% |
SNAP220121P00095000 | 2021-04-20 10:58AM EDT | 2022-01-21 | 39.75 | 39.40 | 40.35 | 0.00 | - | 4 | 358 | 50.68% |
SNAP220617P00095000 | 2021-04-06 1:49PM EDT | 2022-06-17 | 42.45 | 40.10 | 42.85 | 0.00 | - | 8 | 759 | 56.73% |
SNAP230120P00095000 | 2021-03-03 3:03PM EDT | 2023-01-20 | 43.40 | 44.40 | 45.85 | 0.00 | - | 1 | 412 | 54.42% |