OPTION CHAIN FOR SNAP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 23, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 23.05 | 9.15 | 1.00 | 23.30 | 23.40 | 125.00 | 15.00 | quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 1,218 |
| quote | 7.45 | 6.57 | 7,576 | 7.30 | 7.45 | 23,040 | 31.00 | quote | 0.04 | -3.31 | 1,563 | 0.03 | 0.04 | 83.00 |
| quote | 6.42 | 5.82 | 4,241 | 6.35 | 6.45 | 12,766 | 32.00 | quote | 0.06 | -4.04 | 2,675 | 0.05 | 0.06 | 81.00 |
| quote | 5.50 | 5.08 | 3,462 | 5.40 | 5.50 | 4,439 | 33.00 | quote | 0.09 | -4.47 | 5,810 | 0.09 | 0.10 | 39.00 |
| quote | 4.54 | 4.24 | 7,291 | 4.45 | 4.55 | 6,187 | 34.00 | quote | 0.15 | -5.65 | 6,588 | 0.14 | 0.15 | 33.00 |
| quote | 3.60 | 3.40 | 20,370 | 3.55 | 3.65 | 4,793 | 35.00 | quote | 0.27 | -6.43 | 14,833 | 0.26 | 0.28 | 22.00 |
| quote | 2.84 | 2.70 | 24,006 | 2.77 | 2.82 | 2,824 | 36.00 | quote | 0.45 | -8.50 | 9,897 | 0.45 | 0.47 | 90.00 |
| quote | 2.10 | 1.99 | 30,261 | 2.06 | 2.11 | 2,481 | 37.00 | quote | 0.74 | -7.86 | 5,871 | 0.73 | 0.75 | 5.00 |
| CALLS | PUTS | |||||||||||||
| Expires October 30, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 23.49 | 9.61 | 14.00 | 23.30 | 23.40 | 105.00 | 15.00 | quote | 0.03 | 0.00 | 236.00 | 0.00 | 0.01 | 607.00 |
| quote | 12.25 | 0.05 | 37.00 | 21.75 | 21.90 | 68.00 | 16.50 | quote | 0.03 | 0.00 | 138.00 | 0.00 | 0.03 | 214.00 |
| quote | 18.00 | 6.25 | 2.00 | 21.25 | 21.40 | 143.00 | 17.00 | quote | 0.01 | -0.04 | 4.00 | 0.00 | 0.01 | 105.00 |
| quote | 21.10 | 10.05 | 1.00 | 20.75 | 20.90 | 101.00 | 17.50 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.03 | 120.00 |
| quote | 18.10 | 7.60 | 3.00 | 20.25 | 20.40 | 110.00 | 18.00 | quote | 0.05 | 0.01 | 155.00 | 0.00 | 0.03 | 381.00 |
| quote | 10.05 | -0.10 | 88.00 | 19.75 | 19.90 | 137.00 | 18.50 | quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.03 | 30.00 |
| quote | 9.90 | 0.10 | 13.00 | 19.25 | 19.40 | 86.00 | 19.00 | quote | 0.01 | -0.10 | 6.00 | 0.00 | 0.01 | 65.00 |
| quote | 17.30 | 8.10 | 1.00 | 18.75 | 18.90 | 66.00 | 19.50 | quote | 0.36 | 0.28 | 10.00 | 0.00 | 0.01 | 163.00 |
| quote | 15.25 | 6.73 | 3.00 | 18.30 | 18.40 | 70.00 | 20.00 | quote | 0.01 | -0.08 | 118.00 | 0.00 | 0.01 | 645.00 |
| quote | 18.05 | 9.50 | 5.00 | 17.75 | 17.90 | 28.00 | 20.50 | quote | 0.06 | -0.05 | 2.00 | 0.00 | 0.03 | 216.00 |
| quote | 7.97 | 1.37 | 8.00 | 17.25 | 17.40 | 11.00 | 21.00 | quote | 0.01 | -0.13 | 15.00 | 0.00 | 0.01 | 686.00 |
| quote | 15.26 | 7.91 | 1.00 | 16.75 | 16.90 | 48.00 | 21.50 | quote | 0.01 | -0.16 | 46.00 | 0.00 | 0.03 | 159.00 |
| quote | 14.70 | 7.85 | 5.00 | 16.30 | 16.40 | 35.00 | 22.00 | quote | 0.02 | -0.18 | 43.00 | 0.00 | 0.03 | 1,536 |
| quote | 15.88 | 9.73 | 6.00 | 15.80 | 15.90 | 6.00 | 22.50 | quote | 0.01 | -0.23 | 42.00 | 0.01 | 0.02 | 343.00 |
| quote | 15.60 | 9.63 | 15.00 | 15.30 | 15.45 | 89.00 | 23.00 | quote | 0.01 | -0.28 | 310.00 | 0.01 | 0.02 | 1,479 |
| quote | 12.70 | 7.35 | 6.00 | 14.80 | 14.95 | 72.00 | 23.50 | quote | 0.01 | -0.36 | 299.00 | 0.01 | 0.02 | 2,136 |
| quote | 12.95 | 8.00 | 75.00 | 14.30 | 14.45 | 256.00 | 24.00 | quote | 0.03 | -0.43 | 391.00 | 0.02 | 0.03 | 4,593 |
| quote | 10.93 | 6.43 | 3.00 | 13.80 | 13.95 | 57.00 | 24.50 | quote | 0.03 | -0.51 | 175.00 | 0.02 | 0.03 | 1,294 |
| quote | 13.60 | 9.44 | 44.00 | 13.30 | 13.45 | 849.00 | 25.00 | quote | 0.02 | -0.66 | 352.00 | 0.02 | 0.03 | 1,419 |
| quote | 12.40 | 8.68 | 31.00 | 12.80 | 12.95 | 519.00 | 25.50 | quote | 0.02 | -0.78 | 534.00 | 0.02 | 0.03 | 855.00 |
| quote | 12.20 | 8.80 | 122.00 | 12.30 | 12.45 | 1,191 | 26.00 | quote | 0.02 | -0.98 | 234.00 | 0.02 | 0.03 | 1,275 |
| quote | 12.00 | 8.85 | 158.00 | 11.80 | 11.95 | 572.00 | 26.50 | quote | 0.03 | -1.13 | 37.00 | 0.02 | 0.04 | 793.00 |
| quote | 11.40 | 8.60 | 765.00 | 11.30 | 11.45 | 3,362 | 27.00 | quote | 0.04 | -1.31 | 224.00 | 0.04 | 0.05 | 646.00 |
| quote | 10.75 | 8.20 | 248.00 | 10.80 | 10.95 | 1,016 | 27.50 | quote | 0.03 | -1.56 | 179.00 | 0.03 | 0.04 | 527.00 |
| quote | 10.50 | 8.21 | 1,790 | 10.30 | 10.45 | 3,224 | 28.00 | quote | 0.05 | -1.82 | 730.00 | 0.04 | 0.05 | 1,828 |
| quote | 9.95 | 7.89 | 1,048 | 9.85 | 9.90 | 1,506 | 28.50 | quote | 0.05 | -2.05 | 446.00 | 0.05 | 0.06 | 756.00 |
| quote | 9.44 | 7.58 | 2,303 | 9.35 | 9.45 | 2,769 | 29.00 | quote | 0.07 | -2.28 | 318.00 | 0.06 | 0.07 | 255.00 |
| quote | 8.95 | 7.29 | 1,052 | 8.85 | 9.00 | 1,018 | 29.50 | quote | 0.08 | -2.56 | 399.00 | 0.06 | 0.08 | 118.00 |
| quote | 8.50 | 7.05 | 3,635 | 8.35 | 8.50 | 5,405 | 30.00 | quote | 0.08 | -2.89 | 2,603 | 0.08 | 0.09 | 75.00 |
| quote | 7.95 | 6.66 | 701.00 | 7.85 | 8.00 | 2,620 | 30.50 | quote | 0.10 | -3.10 | 258.00 | 0.09 | 0.10 | 24.00 |
| quote | 6.52 | 5.66 | 2,629 | 6.45 | 6.55 | 3,606 | 32.00 | quote | 0.16 | -4.29 | 2,638 | 0.16 | 0.17 | 101.00 |
| quote | 5.82 | 5.17 | 740.00 | 5.50 | 5.65 | 716.00 | 33.00 | quote | 0.24 | -4.71 | 1,951 | 0.23 | 0.24 | 30.00 |
| quote | 5.00 | 4.50 | 654.00 | 4.65 | 4.80 | 1,519 | 34.00 | quote | 0.37 | -5.23 | 3,052 | 0.36 | 0.38 | 151.00 |
| quote | 3.95 | 3.57 | 6,106 | 3.85 | 3.95 | 2,226 | 35.00 | quote | 0.55 | -5.90 | 6,437 | 0.54 | 0.55 | 23.00 |
| quote | 3.18 | 2.89 | 11,327 | 3.10 | 3.20 | 927.00 | 36.00 | quote | 0.80 | -7.00 | 3,967 | 0.80 | 0.82 | 16.00 |
| quote | 2.52 | 2.31 | 6,995 | 2.49 | 2.53 | 474.00 | 37.00 | quote | 1.16 | -7.37 | 4,549 | 1.15 | 1.17 | 11.00 |
| 38.65 | Current price as of 10/21/2020 12:06:17 PM | |||||||||||||
| quote | 1.16 | 1.04 | 12,707 | 1.16 | 1.19 | 931.00 | 40.00 | quote | 2.80 | -8.47 | 296.00 | 2.81 | 2.85 | 1.00 |
Show All |
