Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240510C00017000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.32 | 0.32 | 0.33 | +0.15 | +88.24% | 6,911 | 7,437 | 51.17% |
SNAP240517C00017000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.54 | +0.20 | +62.50% | 2,410 | 3,124 | 50.78% |
SNAP240524C00017000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.67 | 0.65 | 0.69 | +0.24 | +55.81% | 1,153 | 846 | 50.20% |
SNAP240531C00017000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.78 | 0.73 | 0.77 | +0.24 | +44.44% | 329 | 467 | 47.36% |
SNAP240607C00017000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 0.90 | 0.84 | 0.93 | +0.25 | +38.46% | 24 | 112 | 50.00% |
SNAP240614C00017000 | 2024-05-06 2:44PM EDT | 2024-06-14 | 0.98 | 0.93 | 1.04 | +0.20 | +25.64% | 230 | 11 | 50.29% |
SNAP240621C00017000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 1.04 | 1.04 | 1.05 | +0.23 | +28.40% | 2,417 | 20,966 | 46.88% |
SNAP240719C00017000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 1.38 | 1.37 | 1.38 | +0.23 | +20.00% | 1,518 | 2,088 | 47.95% |
SNAP240816C00017000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 2.23 | 2.21 | 2.23 | +0.28 | +14.36% | 391 | 6,259 | 64.60% |
SNAP240920C00017000 | 2024-05-06 3:31PM EDT | 2024-09-20 | 2.49 | 2.44 | 2.48 | +0.35 | +16.36% | 92 | 1,823 | 61.67% |
SNAP241018C00017000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 2.73 | 2.63 | 2.88 | +0.32 | +13.28% | 18 | 515 | 62.84% |
SNAP241115C00017000 | 2024-05-06 3:39PM EDT | 2024-11-15 | 3.20 | 3.15 | 3.50 | +0.25 | +8.47% | 4 | 3,920 | 70.04% |
SNAP241220C00017000 | 2024-05-06 3:32PM EDT | 2024-12-20 | 3.42 | 3.35 | 3.45 | +0.27 | +8.57% | 21 | 547 | 65.92% |
SNAP250117C00017000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | +0.30 | +9.09% | 13 | 18,833 | 65.89% |
SNAP250321C00017000 | 2024-05-06 2:47PM EDT | 2025-03-21 | 4.14 | 4.10 | 4.20 | +0.29 | +7.53% | 405 | 4,813 | 68.16% |
SNAP250516C00017000 | 2024-05-06 2:56PM EDT | 2025-05-16 | 4.65 | 3.65 | 4.65 | +0.35 | +8.14% | 29 | 3,467 | 62.87% |
SNAP250620C00017000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 4.70 | 4.55 | 4.80 | +0.30 | +6.82% | 2 | 191 | 67.90% |
SNAP260116C00017000 | 2024-05-06 3:25PM EDT | 2026-01-16 | 5.88 | 5.40 | 6.15 | +0.44 | +8.09% | 62 | 2,203 | 68.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNAP240510P00017000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.46 | 0.47 | 0.49 | -0.36 | -43.90% | 1,187 | 118 | 50.59% |
SNAP240517P00017000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.64 | 0.66 | 0.68 | -0.36 | -36.00% | 385 | 514 | 48.34% |
SNAP240524P00017000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 0.76 | 0.72 | 0.79 | -0.34 | -30.91% | 60 | 35 | 45.61% |
SNAP240531P00017000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.90 | -0.33 | -27.97% | 47 | 23 | 45.12% |
SNAP240607P00017000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.24 | 0.93 | 1.00 | 0.00 | - | 1 | 68 | 45.02% |
SNAP240621P00017000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.11 | -0.32 | -22.70% | 405 | 1,841 | 42.29% |
SNAP240719P00017000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.37 | 1.34 | 1.37 | -0.32 | -18.93% | 288 | 855 | 41.99% |
SNAP240816P00017000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 2.16 | 2.14 | 2.17 | -0.23 | -9.62% | 1,198 | 2,380 | 57.96% |
SNAP240920P00017000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 2.31 | 2.30 | 2.35 | -0.29 | -11.15% | 724 | 588 | 54.20% |
SNAP241018P00017000 | 2024-05-06 3:09PM EDT | 2024-10-18 | 2.47 | 2.43 | 2.51 | -0.43 | -14.83% | 11 | 199 | 52.69% |
SNAP241115P00017000 | 2024-05-03 2:53PM EDT | 2024-11-15 | 3.18 | 2.88 | 2.96 | 0.00 | - | 1 | 469 | 58.06% |
SNAP241220P00017000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 3.45 | 3.00 | 3.10 | 0.00 | - | 24 | 103 | 55.91% |
SNAP250117P00017000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 3.23 | 3.15 | 3.25 | -0.22 | -6.38% | 816 | 3,297 | 55.52% |
SNAP250321P00017000 | 2024-05-06 2:27PM EDT | 2025-03-21 | 3.56 | 3.55 | 3.70 | -0.29 | -7.53% | 802 | 132 | 56.69% |
SNAP250516P00017000 | 2024-05-06 3:22PM EDT | 2025-05-16 | 3.90 | 3.85 | 4.00 | -0.40 | -9.30% | 1 | 218 | 56.86% |
SNAP250620P00017000 | 2024-05-02 2:22PM EDT | 2025-06-20 | 4.35 | 3.60 | 4.10 | 0.00 | - | 100 | 148 | 53.30% |
SNAP260116P00017000 | 2024-05-06 3:22PM EDT | 2026-01-16 | 4.70 | 3.75 | 4.85 | -0.30 | -6.00% | 1 | 773 | 55.32% |