OPTION CHAIN FOR SNAP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 24, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 12.60 | 0.00 | 0.00 | 12.40 | 12.65 | 16.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | |
| quote | 0.00 | 0.00 | 0.00 | 11.25 | 12.10 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.85 | 11.20 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.45 | 10.75 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.30 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.40 | 9.70 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 7.64 | 0.00 | 0.00 | 8.95 | 9.05 | 10.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | |
| quote | 3.88 | 0.00 | 0.00 | 8.35 | 9.00 | 10.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | |
| quote | 0.00 | 0.00 | 0.00 | 7.95 | 8.20 | 11.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.14 | 1.00 | |
| quote | 5.40 | 0.00 | 0.00 | 7.45 | 7.60 | 1.00 | 11.50 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.14 | 101.00 |
| quote | 7.34 | 0.00 | 0.00 | 6.95 | 7.30 | 64.00 | 12.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.41 | 2.00 |
| quote | 2.09 | 0.00 | 0.00 | 6.45 | 6.75 | 5.00 | 12.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.29 | 46.00 |
| quote | 6.30 | 0.00 | 0.00 | 5.95 | 6.15 | 86.00 | 13.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 497.00 |
| quote | 4.05 | 0.00 | 0.00 | 5.50 | 5.55 | 211.00 | 13.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.11 | 1,691 |
| quote | 5.30 | 0.00 | 0.00 | 5.00 | 5.05 | 536.00 | 14.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 496.00 |
| quote | 4.55 | 0.00 | 0.00 | 4.45 | 4.55 | 657.00 | 14.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 429.00 |
| quote | 4.25 | 0.00 | 1.00 | 4.00 | 4.05 | 768.00 | 15.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1,120 |
| quote | 4.20 | 0.00 | 10.00 | 3.50 | 3.55 | 11,085 | 15.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,626 |
| quote | 2.99 | -0.21 | 14.00 | 3.00 | 3.05 | 1,374 | 16.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 627.00 |
| quote | 2.33 | -0.35 | 106.00 | 2.50 | 2.54 | 485.00 | 16.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 672.00 |
| quote | 1.94 | -0.39 | 141.00 | 2.00 | 2.04 | 3,186 | 17.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,808 |
| quote | 1.42 | -0.28 | 8,164 | 1.51 | 1.54 | 8,825 | 17.50 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 3,658 |
| quote | 1.00 | -0.20 | 386.00 | 1.00 | 1.04 | 3,329 | 18.00 | quote | 0.01 | 0.00 | 55.00 | 0.00 | 0.01 | 3,224 |
| quote | 0.50 | -0.25 | 1,178 | 0.50 | 0.54 | 3,468 | 18.50 | quote | 0.01 | -0.01 | 902.00 | 0.00 | 0.01 | 2,483 |
| quote | 0.05 | -0.27 | 10,097 | 0.06 | 0.07 | 8,932 | 19.00 | quote | 0.05 | -0.03 | 4,107 | 0.04 | 0.05 | 7,269 |
| 19.13 | Current price as of 1/24/2020 03:06:53 PM | |||||||||||||
| quote | 0.01 | -0.07 | 9,122 | 0.00 | 0.01 | 8,404 | 19.50 | quote | 0.56 | 0.23 | 12,968 | 0.47 | 0.50 | 3,883 |
| quote | 0.01 | -0.01 | 1,383 | 0.00 | 0.01 | 15,692 | 20.00 | quote | 1.12 | 0.29 | 350.00 | 0.97 | 1.00 | 504.00 |
| quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.01 | 1,718 | 20.50 | quote | 1.59 | 0.38 | 12.00 | 1.46 | 1.50 | 103.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 486.00 | 21.00 | quote | 1.84 | 0.00 | 0.00 | 1.96 | 2.00 | 46.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 402.00 | 21.50 | quote | 2.14 | 0.00 | 0.00 | 2.45 | 2.50 | 9.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 208.00 | 22.00 | quote | 2.85 | 0.00 | 0.00 | 2.93 | 3.00 | 14.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 255.00 | 22.50 | quote | 3.25 | 0.00 | 0.00 | 3.45 | 3.55 | 44.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.41 | 38.00 | 23.50 | quote | 4.45 | 0.00 | 0.00 | 4.45 | 4.50 | 128.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 296.00 | 24.00 | quote | 4.83 | 0.00 | 0.00 | 4.95 | 5.00 | 45.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 31, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 12.45 | 0.00 | 0.00 | 12.45 | 12.70 | 4.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | |
| quote | 0.00 | 0.00 | 0.00 | 11.95 | 12.15 | 7.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.28 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.15 | 11.75 | 7.50 | quote | 4.91 | 0.00 | 0.00 | 0.00 | 0.21 | 400.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.90 | 11.25 | 8.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.45 | 10.70 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.85 | 11.05 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.85 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 7.32 | 0.00 | 0.00 | 8.95 | 9.25 | 340.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 6.10 | 0.00 | 0.00 | 8.30 | 8.80 | 1.00 | 10.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.95 | 8.25 | 11.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | |
| quote | 4.20 | 0.00 | 0.00 | 7.40 | 7.70 | 4.00 | 11.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 7.00 |
| quote | 4.85 | 0.00 | 0.00 | 6.95 | 7.20 | 1.00 | 12.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 33.00 |
| quote | 4.85 | 0.00 | 0.00 | 6.45 | 6.80 | 32.00 | 12.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 228.00 |
| quote | 6.20 | 0.00 | 0.00 | 5.95 | 6.25 | 45.00 | 13.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.03 | 779.00 |
| quote | 5.70 | 0.00 | 0.00 | 5.45 | 5.70 | 52.00 | 13.50 | quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.03 | 353.00 |
| quote | 4.00 | 0.00 | 0.00 | 4.95 | 5.10 | 981.00 | 14.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 598.00 |
| quote | 4.85 | 0.00 | 0.00 | 4.45 | 4.60 | 105.00 | 14.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 155.00 |
| quote | 3.94 | -0.19 | 45.00 | 4.00 | 4.05 | 231.00 | 15.00 | quote | 0.01 | 0.00 | 7.00 | 0.00 | 0.02 | 661.00 |
| quote | 3.41 | -0.29 | 7.00 | 3.45 | 3.55 | 1,016 | 15.50 | quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.02 | 292.00 |
| quote | 2.99 | -0.25 | 206.00 | 3.00 | 3.10 | 1,995 | 16.00 | quote | 0.02 | 0.01 | 39.00 | 0.01 | 0.03 | 813.00 |
| quote | 2.48 | -0.16 | 210.00 | 2.53 | 2.57 | 4,380 | 16.50 | quote | 0.03 | 0.02 | 11.00 | 0.01 | 0.03 | 614.00 |
| quote | 1.93 | -0.32 | 28.00 | 2.03 | 2.07 | 1,485 | 17.00 | quote | 0.04 | 0.01 | 105.00 | 0.02 | 0.03 | 1,312 |
| quote | 1.44 | -0.32 | 549.00 | 1.56 | 1.60 | 3,668 | 17.50 | quote | 0.06 | 0.03 | 623.00 | 0.05 | 0.06 | 2,636 |
| quote | 1.07 | -0.18 | 10,480 | 1.12 | 1.15 | 5,454 | 18.00 | quote | 0.12 | 0.04 | 1,076 | 0.10 | 0.11 | 1,911 |
| quote | 0.74 | -0.14 | 1,983 | 0.75 | 0.76 | 5,133 | 18.50 | quote | 0.22 | 0.06 | 1,529 | 0.22 | 0.23 | 1,313 |
| quote | 0.45 | -0.11 | 3,887 | 0.45 | 0.47 | 5,838 | 19.00 | quote | 0.44 | 0.11 | 8,182 | 0.43 | 0.44 | 3,613 |
| 19.13 | Current price as of 1/24/2020 03:06:53 PM | |||||||||||||
| quote | 0.25 | -0.07 | 5,637 | 0.25 | 0.26 | 10,106 | 19.50 | quote | 0.80 | 0.17 | 1,443 | 0.72 | 0.74 | 1,564 |
| quote | 0.14 | -0.04 | 6,978 | 0.13 | 0.14 | 17,674 | 20.00 | quote | 1.17 | 0.21 | 383.00 | 1.10 | 1.13 | 544.00 |
| quote | 0.08 | -0.02 | 2,553 | 0.07 | 0.08 | 7,543 | 20.50 | quote | 1.57 | 0.20 | 104.00 | 1.54 | 1.58 | 24.00 |
| quote | 0.05 | 0.00 | 485.00 | 0.05 | 0.06 | 1,495 | 21.00 | quote | 2.02 | 0.22 | 1.00 | 2.00 | 2.05 | 10.00 |
| quote | 0.04 | -0.01 | 131.00 | 0.03 | 0.04 | 235.00 | 21.50 | quote | 2.30 | 0.00 | 1.00 | 2.49 | 2.53 | 101.00 |
| quote | 0.02 | -0.02 | 26.00 | 0.00 | 0.03 | 186.00 | 22.00 | quote | 2.89 | 0.00 | 0.00 | 2.93 | 3.05 | 37.00 |
| quote | 0.03 | 0.00 | 7.00 | 0.00 | 0.03 | 319.00 | 22.50 | quote | 3.45 | 0.00 | 0.00 | 3.35 | 3.55 | 1.00 |
| quote | 0.02 | 0.00 | 6.00 | 0.00 | 0.03 | 20.00 | 23.00 | quote | 3.80 | 0.00 | 0.00 | 3.75 | 4.10 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 141.00 | 23.50 | quote | 4.45 | 0.00 | 106.00 | 4.45 | 4.55 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 24.00 | quote | 4.80 | 0.00 | 6.00 | 4.95 | 5.05 | 136.00 |
Show All |
