Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240405C00006000 | 2024-03-19 3:14PM EDT | 6.00 | 5.04 | 5.40 | 5.60 | 0.00 | - | 3 | 7 | 215.63% |
SNAP240405C00007000 | 2024-03-14 10:34AM EDT | 7.00 | 4.55 | 4.45 | 4.55 | 0.00 | - | 5 | 10 | 168.75% |
SNAP240405C00008000 | 2024-03-25 10:20AM EDT | 8.00 | 3.45 | 3.45 | 3.55 | 0.00 | - | 6 | 6 | 128.13% |
SNAP240405C00008500 | 2024-03-26 10:12AM EDT | 8.50 | 3.10 | 2.76 | 3.05 | 0.00 | - | 1 | 5 | 141.41% |
SNAP240405C00009000 | 2024-03-26 11:59AM EDT | 9.00 | 2.44 | 2.42 | 2.54 | -0.16 | -6.15% | 1 | 139 | 50.00% |
SNAP240405C00009500 | 2024-03-28 12:46PM EDT | 9.50 | 2.06 | 1.93 | 2.03 | +0.14 | +7.29% | 11 | 46 | 90.63% |
SNAP240405C00010000 | 2024-03-28 2:38PM EDT | 10.00 | 1.57 | 1.43 | 1.55 | +0.17 | +12.14% | 1 | 287 | 50.00% |
SNAP240405C00010500 | 2024-03-28 3:51PM EDT | 10.50 | 1.00 | 0.93 | 1.05 | +0.03 | +3.09% | 108 | 255 | 57.03% |
SNAP240405C00011000 | 2024-03-28 3:59PM EDT | 11.00 | 0.58 | 0.57 | 0.60 | +0.04 | +7.41% | 231 | 1,057 | 45.31% |
SNAP240405C00011500 | 2024-03-28 3:59PM EDT | 11.50 | 0.26 | 0.25 | 0.27 | 0.00 | - | 1,874 | 2,412 | 41.21% |
SNAP240405C00012000 | 2024-03-28 3:59PM EDT | 12.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2,337 | 6,404 | 43.36% |
SNAP240405C00012500 | 2024-03-28 3:54PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 546 | 4,542 | 48.44% |
SNAP240405C00013000 | 2024-03-28 3:46PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 304 | 2,806 | 53.91% |
SNAP240405C00013500 | 2024-03-28 1:18PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 305 | 56.25% |
SNAP240405C00014000 | 2024-03-28 3:44PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 412 | 70.31% |
SNAP240405C00014500 | 2024-03-26 2:18PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 75.00% |
SNAP240405C00015000 | 2024-03-18 9:56AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 292 | 84.38% |
SNAP240405C00015500 | 2024-03-18 2:17PM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 78 | 180 | 93.75% |
SNAP240405C00016000 | 2024-03-15 12:03PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 93.75% |
SNAP240405C00016500 | 2024-03-28 11:22AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 36 | 109.38% |
SNAP240405C00017000 | 2024-03-19 2:19PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 200 | 106.25% |
SNAP240405C00017500 | 2024-03-12 1:21PM EDT | 17.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 100 | 212.50% |
SNAP240405C00018000 | 2024-03-11 1:28PM EDT | 18.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 40 | 21 | 222.27% |
SNAP240405C00019000 | 2024-03-08 3:57PM EDT | 19.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 240.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240405P00006500 | 2024-02-26 10:30AM EDT | 6.50 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 303.13% |
SNAP240405P00007000 | 2024-03-18 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
SNAP240405P00008500 | 2024-02-27 10:52AM EDT | 8.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 305 | 87.50% |
SNAP240405P00009000 | 2024-03-25 2:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 163 | 75.00% |
SNAP240405P00009500 | 2024-03-28 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
SNAP240405P00010000 | 2024-03-28 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 660 | 50.00% |
SNAP240405P00010500 | 2024-03-28 3:46PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 66 | 1,002 | 44.53% |
SNAP240405P00011000 | 2024-03-28 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,547 | 4,282 | 39.84% |
SNAP240405P00011500 | 2024-03-28 3:57PM EDT | 11.50 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 2,758 | 4,237 | 38.28% |
SNAP240405P00012000 | 2024-03-28 3:45PM EDT | 12.00 | 0.59 | 0.59 | 0.62 | -0.07 | -10.61% | 1,187 | 627 | 41.80% |
SNAP240405P00012500 | 2024-03-28 3:40PM EDT | 12.50 | 1.01 | 1.03 | 1.07 | -0.10 | -9.01% | 38 | 321 | 48.44% |
SNAP240405P00013000 | 2024-03-28 10:46AM EDT | 13.00 | 1.54 | 1.44 | 1.55 | -0.08 | -4.94% | 4 | 151 | 56.25% |
SNAP240405P00013500 | 2024-03-28 10:56AM EDT | 13.50 | 1.93 | 1.94 | 2.05 | -0.21 | -9.81% | 1 | 16 | 68.75% |
SNAP240405P00014000 | 2024-03-28 3:46PM EDT | 14.00 | 2.52 | 2.48 | 2.54 | -0.06 | -2.33% | 1 | 14 | 75.00% |
SNAP240405P00014500 | 2024-03-22 3:44PM EDT | 14.50 | 3.15 | 2.97 | 3.05 | 0.00 | - | 1 | 0 | 91.41% |
SNAP240405P00015500 | 2024-03-26 10:37AM EDT | 15.50 | 3.90 | 3.95 | 4.05 | 0.00 | - | 4 | 4 | 110.94% |
SNAP240405P00016000 | 2024-03-26 10:37AM EDT | 16.00 | 4.40 | 4.45 | 4.55 | 0.00 | - | 1 | 1 | 120.31% |
SNAP240405P00021000 | 2024-03-26 10:37AM EDT | 21.00 | 9.40 | 9.40 | 10.00 | 0.00 | - | 6 | 0 | 271.88% |