Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240328C00013000 | 2024-03-28 11:31AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,172 | 112.50% |
SNAP240405C00013000 | 2024-03-28 11:12AM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 2,806 | 50.00% |
SNAP240412C00013000 | 2024-03-28 11:39AM EDT | 2024-04-12 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 58 | 1,440 | 51.95% |
SNAP240419C00013000 | 2024-03-28 11:33AM EDT | 2024-04-19 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 730 | 18,312 | 55.27% |
SNAP240426C00013000 | 2024-03-28 10:28AM EDT | 2024-04-26 | 0.69 | 0.67 | 0.68 | +0.04 | +6.15% | 32 | 1,358 | 91.80% |
SNAP240503C00013000 | 2024-03-28 10:23AM EDT | 2024-05-03 | 0.78 | 0.73 | 0.77 | -0.07 | -8.24% | 12 | 40 | 87.99% |
SNAP240517C00013000 | 2024-03-28 11:11AM EDT | 2024-05-17 | 0.85 | 0.83 | 0.85 | +0.07 | +8.97% | 1,146 | 22,120 | 80.37% |
SNAP240621C00013000 | 2024-03-28 9:51AM EDT | 2024-06-21 | 0.98 | 0.98 | 0.99 | +0.03 | +3.16% | 20 | 6,412 | 68.56% |
SNAP240719C00013000 | 2024-03-28 11:40AM EDT | 2024-07-19 | 1.10 | 1.10 | 1.11 | +0.04 | +3.92% | 5 | 2,525 | 64.26% |
SNAP240816C00013000 | 2024-03-27 9:55AM EDT | 2024-08-16 | 1.53 | 1.46 | 1.48 | +0.12 | +8.51% | 4 | 10,550 | 70.41% |
SNAP240920C00013000 | 2024-03-28 10:54AM EDT | 2024-09-20 | 1.64 | 1.59 | 1.63 | +0.07 | +4.46% | 19 | 731 | 67.43% |
SNAP241018C00013000 | 2024-03-27 12:26PM EDT | 2024-10-18 | 1.65 | 1.70 | 1.74 | 0.00 | - | 25 | 153 | 65.87% |
SNAP241115C00013000 | 2024-03-28 10:42AM EDT | 2024-11-15 | 2.04 | 2.00 | 2.03 | +0.08 | +4.08% | 2 | 985 | 69.82% |
SNAP241220C00013000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 2.04 | 2.11 | 2.17 | 0.00 | - | 3 | 599 | 68.26% |
SNAP250321C00013000 | 2024-03-27 3:41PM EDT | 2025-03-21 | 2.50 | 2.47 | 2.59 | 0.00 | - | 4 | 627 | 67.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240328P00013000 | 2024-03-28 10:37AM EDT | 2024-03-28 | 1.46 | 1.48 | 1.54 | -0.25 | -14.62% | 5 | 4 | 156.25% |
SNAP240405P00013000 | 2024-03-28 10:46AM EDT | 2024-04-05 | 1.54 | 1.50 | 1.57 | -0.08 | -4.94% | 4 | 151 | 60.16% |
SNAP240412P00013000 | 2024-03-27 9:52AM EDT | 2024-04-12 | 1.65 | 1.53 | 1.59 | 0.00 | - | 4 | 10 | 50.39% |
SNAP240419P00013000 | 2024-03-27 2:54PM EDT | 2024-04-19 | 1.76 | 1.63 | 1.67 | 0.00 | - | 11 | 7,232 | 54.10% |
SNAP240426P00013000 | 2024-03-27 11:54AM EDT | 2024-04-26 | 2.13 | 2.12 | 2.15 | -0.13 | -5.75% | 12 | 251 | 90.23% |
SNAP240503P00013000 | 2024-03-26 3:50PM EDT | 2024-05-03 | 2.13 | 2.17 | 2.23 | 0.00 | - | - | 1 | 85.84% |
SNAP240517P00013000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 2.29 | 2.25 | 2.28 | 0.00 | - | 52 | 2,307 | 77.05% |
SNAP240621P00013000 | 2024-03-27 1:28PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.37 | 0.00 | - | 4 | 3,016 | 63.77% |
SNAP240719P00013000 | 2024-03-28 9:59AM EDT | 2024-07-19 | 2.44 | 2.44 | 2.47 | +0.02 | +0.83% | 1 | 2,160 | 59.18% |
SNAP240816P00013000 | 2024-03-27 9:50AM EDT | 2024-08-16 | 2.79 | 2.73 | 2.75 | 0.00 | - | 16 | 4,032 | 63.09% |
SNAP240920P00013000 | 2024-03-26 12:48PM EDT | 2024-09-20 | 2.80 | 2.82 | 2.86 | 0.00 | - | 2 | 577 | 59.67% |
SNAP241018P00013000 | 2024-03-26 12:48PM EDT | 2024-10-18 | 2.89 | 2.88 | 2.94 | 0.00 | - | 2 | 412 | 57.47% |
SNAP241115P00013000 | 2024-03-27 10:03AM EDT | 2024-11-15 | 3.25 | 3.10 | 3.20 | 0.00 | - | 55 | 1,430 | 60.45% |
SNAP241220P00013000 | 2024-03-21 3:54PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.30 | 0.00 | - | 16 | 247 | 58.89% |
SNAP250321P00013000 | 2024-03-27 9:58AM EDT | 2025-03-21 | 3.65 | 3.50 | 3.55 | 0.00 | - | 127 | 699 | 56.93% |