Bulletin
Investor Alert

New York Markets Close in:

Snap Inc.

NYS: SNAP

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 15, 2020, 2:49 p.m.

/zigman2/quotes/205087158/composite

$

24.60

Change

+0.85 +3.60%

Volume

Volume 18.30m

Real time quotes

/zigman2/quotes/205087158/composite

Previous close

$ 23.74

$ 24.60

Change

+0.85 +3.60%

Day low

Day high

$23.69

$24.65

Open

52 week low

52 week high

$7.89

$26.76

Open

OPTION CHAIN FOR SNAP INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.80 -1.60 1.00 21.50 21.65 3.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 6,829
quote 19.45 -2.75 2.00 20.55 20.65 11.00 4.00 quote 0.01 0.00 0.00 0.00 0.03 860.00
quote 20.45 0.00 2.00 19.50 19.65 6.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 1,668
quote 19.80 -0.45 1.00 18.55 18.65 54.00 6.00 quote 0.02 0.00 0.00 0.00 0.01 5,182
quote 17.15 1.20 2.00 17.55 17.65 16.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 1,266
quote 18.17 0.00 0.00 16.55 16.65 72.00 8.00 quote 0.01 0.00 0.00 0.00 0.01 6,885
quote 16.40 0.00 0.00 15.50 15.70 327.00 9.00 quote 0.01 0.00 0.00 0.00 0.01 2,080
quote 13.40 -2.09 1.00 14.50 14.65 1,395 10.00 quote 0.01 0.00 0.00 0.00 0.01 8,188
quote 13.30 -0.10 6.00 13.50 13.65 6,708 11.00 quote 0.01 0.00 20.00 0.00 0.01 2,100
quote 11.69 -1.21 11.00 12.50 12.65 2,399 12.00 quote 0.01 0.00 2.00 0.00 0.01 7,705
quote 11.25 0.65 1.00 11.50 11.65 2,696 13.00 quote 0.01 0.00 0.00 0.00 0.01 4,315
quote 10.50 0.75 7.00 10.55 10.65 2,303 14.00 quote 0.01 0.00 0.00 0.00 0.01 5,966
quote 9.50 0.65 15.00 9.50 9.70 3,045 15.00 quote 0.01 0.00 1.00 0.00 0.01 9,420
quote 7.55 -2.55 22.00 8.50 8.70 5,181 16.00 quote 0.01 -0.01 10.00 0.00 0.01 14,034
quote 7.40 0.98 29.00 7.55 7.65 8,592 17.00 quote 0.01 0.00 4.00 0.00 0.01 9,337
quote 6.60 0.65 1.00 7.05 7.15 3.00 17.50 quote 0.01 -0.01 24.00 0.00 0.01 74.00
quote 6.50 1.13 40.00 6.55 6.65 4,134 18.00 quote 0.01 -0.01 1.00 0.00 0.01 6,612
quote 5.55 0.55 1.00 6.00 6.15 13.00 18.50 quote 0.02 0.01 15.00 0.00 0.03 297.00
quote 5.50 1.15 58.00 5.40 5.70 5,424 19.00 quote 0.01 -0.01 2.00 0.00 0.01 5,165
quote 4.30 -2.20 20.00 5.05 5.15 32.00 19.50 quote 0.01 -0.02 3.00 0.00 0.02 418.00
quote 4.60 1.01 557.00 4.55 4.65 39,426 20.00 quote 0.02 -0.02 120.00 0.01 0.03 6,495
quote 3.50 0.46 3.00 4.00 4.20 151.00 20.50 quote 0.03 -0.03 11.00 0.01 0.02 801.00
quote 3.55 0.95 22.00 3.55 3.65 17,180 21.00 quote 0.02 -0.03 1,157 0.02 0.04 3,889
quote 2.70 0.71 18.00 3.10 3.20 662.00 21.50 quote 0.04 -0.04 148.00 0.02 0.05 892.00
quote 2.26 0.39 647.00 2.54 2.67 5,858 22.00 quote 0.05 -0.07 143.00 0.04 0.05 3,635
quote 1.87 0.45 42.00 2.12 2.18 333.00 22.50 quote 0.06 -0.14 894.00 0.06 0.07 5,071
quote 1.61 0.56 3,047 1.62 1.72 11,295 23.00 quote 0.09 -0.23 1,719 0.09 0.10 6,971
quote 1.25 0.48 857.00 1.24 1.28 23,074 23.50 quote 0.16 -0.37 2,067 0.15 0.17 6,393
quote 0.87 0.34 6,012 0.86 0.88 28,931 24.00 quote 0.28 -0.51 2,618 0.26 0.28 2,979
quote 0.56 0.19 3,637 0.56 0.57 2,508 24.50 quote 0.47 -0.65 451.00 0.46 0.47 2,698
24.60 Current price as of 7/15/2020 02:49:27 PM
quote 0.34 0.09 6,921 0.34 0.35 16,771 25.00 quote 0.72 -0.92 768.00 0.73 0.76 4,129
quote 0.19 0.02 1,491 0.19 0.20 3,557 25.50 quote 1.18 -0.90 21.00 1.07 1.11 1,528
quote 0.11 0.00 3,362 0.11 0.12 11,477 26.00 quote 1.81 -0.58 44.00 1.49 1.57 1,415
quote 0.06 -0.03 656.00 0.06 0.07 3,771 26.50 quote 2.53 -0.31 164.00 1.93 1.98 914.00
quote 0.04 -0.02 1,057 0.04 0.05 11,376 27.00 quote 2.46 -1.09 571.00 2.41 2.48 1,295
quote 0.03 -0.01 188.00 0.02 0.03 3,222 27.50 quote 3.25 -0.75 8.00 2.90 2.96 152.00
quote 0.02 -0.01 160.00 0.02 0.03 6,102 28.00 quote 3.55 0.81 22.00 3.35 3.55 166.00
quote 0.01 -0.02 144.00 0.01 0.02 4,438 29.00 quote 5.25 0.70 1.00 4.35 4.50 116.00
quote 0.02 0.00 13.00 0.01 0.03 635.00 29.50 quote 5.55 -0.55 139.00 4.85 4.95 30.00
quote 0.01 -0.02 149.00 0.00 0.01 8,372 30.00 quote 5.81 1.01 1.00 5.35 5.45 19.00
quote 0.01 -0.01 1.00 0.00 0.01 3,740 31.00 quote 7.65 1.60 4.00 6.35 6.50 5.00
quote 0.01 -0.01 2.00 0.00 0.02 641.00 32.00 quote 8.20 -0.30 2.00 7.35 7.50 42.00
quote 0.01 -0.01 17.00 0.00 0.01 1,436 33.00 quote 9.20 1.30 5.00 8.30 8.50 5.00
quote 0.01 0.00 2.00 0.00 0.01 961.00 34.00 quote 10.50 2.71 5.00 9.35 9.50 53.00
quote 0.01 0.00 1.00 0.00 0.01 2,063 35.00 quote 10.55 -0.85 10.00 10.35 10.45 46.00
quote 0.03 0.00 25.00 0.00 0.01 1,020 36.00 quote 12.30 2.50 5.00 11.35 11.45 11.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.00 3.20 1.00 12.55 12.65 1.00 12.00 quote 0.03 0.00 0.00 0.00 0.03 1,430
quote 11.00 0.00 11.00 11.95 12.15 10.00 12.50 quote 0.00 0.00 0.00 0.01 0.03
quote 0.00 0.00 0.00 11.55 11.65 13.00 quote 0.03 0.01 1.00 0.01 0.03 2.00
quote 9.75 -1.90 13.00 11.05 11.20 12.00 13.50 quote 0.02 -0.01 1.00 0.02 0.03 880.00
quote 9.80 -2.23 22.00 10.55 10.65 15.00 14.00 quote 0.03 -0.10 91.00 0.02 0.03 205.00
quote 9.15 -1.55 27.00 10.00 10.20 30.00 14.50 quote 0.20 0.00 0.00 0.02 0.03 4.00
quote 9.25 0.55 10.00 9.55 9.70 10.00 15.00 quote 0.04 -0.01 1.00 0.02 0.04 234.00
quote 5.46 0.00 0.00 9.10 9.20 10.00 15.50 quote 0.04 -0.01 27.00 0.02 0.04 218.00
quote 10.15 0.90 1.00 8.60 8.70 18.00 16.00 quote 0.06 -0.01 51.00 0.04 0.05 148.00
quote 7.05 -2.05 3.00 8.05 8.20 18.00 16.50 quote 0.05 -0.04 2.00 0.05 0.06 115.00
quote 7.44 0.92 10.00 7.55 7.70 6.00 17.00 quote 0.06 -0.06 5.00 0.06 0.07 574.00
quote 7.90 -0.85 2.00 7.15 7.25 4.00 17.50 quote 0.10 -0.04 28.00 0.08 0.09 16.00
quote 5.99 -1.41 9.00 6.60 6.75 19.00 18.00 quote 0.12 -0.06 14.00 0.10 0.12 722.00
quote 5.60 0.35 1.00 6.15 6.30 101.00 18.50 quote 0.15 -0.05 11.00 0.13 0.15 97.00
quote 5.45 -1.07 2.00 5.75 5.85 114.00 19.00 quote 0.22 -0.08 8.00 0.17 0.20 498.00
quote 4.90 -0.03 1.00 5.25 5.40 21.00 19.50 quote 0.25 -0.11 7.00 0.23 0.25 311.00
quote 4.35 0.40 7.00 4.80 4.95 3,657 20.00 quote 0.32 -0.11 130.00 0.30 0.32 2,686
quote 3.85 0.17 2.00 4.40 4.55 612.00 20.50 quote 0.44 -0.11 91.00 0.40 0.41 497.00
quote 3.70 0.57 11.00 4.05 4.15 645.00 21.00 quote 0.52 -0.13 59.00 0.50 0.52 527.00
quote 3.75 0.83 11.00 3.70 3.80 200.00 21.50 quote 0.65 -0.21 427.00 0.63 0.66 820.00
quote 3.40 0.80 45.00 3.30 3.45 233.00 22.00 quote 0.83 -0.17 74.00 0.78 0.81 818.00
quote 2.81 0.46 17.00 2.98 3.10 2,621 22.50 quote 0.99 -0.31 157.00 0.96 0.99 786.00
quote 2.50 0.31 99.00 2.74 2.78 1,699 23.00 quote 1.20 -0.22 221.00 1.15 1.18 3,109
quote 2.46 0.50 1,032 2.46 2.50 1,892 23.50 quote 1.38 -0.32 339.00 1.37 1.40 1,194
quote 2.19 0.46 1,358 2.20 2.23 4,978 24.00 quote 1.61 -0.37 342.00 1.60 1.61 665.00
quote 1.97 0.48 777.00 1.96 1.97 5,423 24.50 quote 1.93 -0.31 212.00 1.85 1.89 1,645
24.60 Current price as of 7/15/2020 02:49:27 PM
quote 1.74 0.41 1,045 1.73 1.75 7,345 25.00 quote 2.20 -0.29 47.00 2.12 2.16 738.00
quote 1.55 0.39 178.00 1.53 1.55 3,376 25.50 quote 2.76 -0.11 207.00 2.42 2.47 1,123
quote 1.36 0.37 1,216 1.34 1.36 2,826 26.00 quote 3.13 -0.12 94.00 2.73 2.79 482.00
quote 1.04 0.29 2,206 1.04 1.05 3,970 27.00 quote 3.85 -0.15 12.00 3.40 3.50 186.00
quote 0.89 0.23 411.00 0.89 0.92 1,406 27.50 quote 4.72 1.68 11.00 3.75 3.90 470.00
quote 0.79 0.22 149.00 0.77 0.80 1,115 28.00 quote 4.35 -0.20 8.00 4.15 4.25 18.00
quote 0.58 0.17 364.00 0.57 0.59 8,307 29.00 quote 5.85 0.00 247.00 4.95 5.05 200.00
quote 0.45 0.13 677.00 0.44 0.45 7,572 30.00 quote 6.85 2.01 4.00 5.80 5.90 52.00
quote 0.33 0.08 182.00 0.32 0.34 1,448 31.00 quote 5.85 0.00 10.00 6.70 6.80 10.00
quote 0.24 0.04 131.00 0.25 0.26 2,912 32.00 quote 6.75 -0.37 10.00 7.60 7.75 11.00
quote 0.22 0.05 19.00 0.20 0.23 148.00 32.50 quote 0.00 0.00 0.00 8.05 8.20
quote 0.15 -0.04 1.00 0.18 0.21 147.00 33.00 quote 7.59 0.00 0.00 8.55 8.65 7.00
quote 0.12 0.01 49.00 0.12 0.13 4,186 35.00 quote 11.25 1.75 3.00 10.50 10.65 73.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.55 11.65 13.00 quote 0.02 -0.01 2.00 0.02 0.03 133.00
quote 9.53 0.00 6.00 10.55 10.70 6.00 14.00 quote 0.02 -0.03 55.00 0.03 0.05 289.00
quote 8.25 0.00 0.00 10.05 10.20 2.00 14.50 quote 0.08 0.05 72.00 0.03 0.05 88.00
quote 8.60 -0.96 4.00 9.55 9.70 5.00 15.00 quote 0.06 -0.01 10.00 0.04 0.06 1,263
quote 0.00 0.00 0.00 9.05 9.20 15.50 quote 0.05 -0.04 1.00 0.05 0.07 66.00
quote 0.00 0.00 0.00 8.55 8.75 16.00 quote 0.09 -0.04 1.00 0.06 0.09 124.00
quote 9.45 1.95 2.00 8.10 8.25 2.00 16.50 quote 0.11 0.00 0.00 0.08 0.10 50.00
quote 10.00 0.00 1.00 7.65 7.75 3.00 17.00 quote 0.11 -0.04 5.00 0.10 0.13 64.00
quote 7.15 -1.35 1.00 7.15 7.30 3.00 17.50 quote 0.18 0.01 12.00 0.12 0.16 14.00
quote 6.30 -2.25 39.00 6.70 6.85 39.00 18.00 quote 0.19 -0.07 5.00 0.16 0.19 290.00
quote 5.45 -1.95 9.00 5.85 6.35 8.00 18.50 quote 0.25 -0.02 5.00 0.20 0.23 7.00
quote 5.25 0.00 1.00 5.75 5.95 164.00 19.00 quote 0.30 -0.06 3.00 0.25 0.29 821.00
quote 4.55 -2.35 6.00 5.35 5.50 12.00 19.50 quote 0.41 -0.06 5.00 0.32 0.36 85.00
quote 4.36 0.23 5.00 4.90 5.10 159.00 20.00 quote 0.51 -0.11 103.00 0.40 0.44 604.00
quote 4.20 0.45 3.00 4.50 4.65 12.00 20.50 quote 0.59 -0.15 6.00 0.50 0.55 94.00
quote 4.25 0.85 9.00 4.20 4.30 357.00 21.00 quote 0.65 -0.15 31.00 0.62 0.67 1,107
quote 3.85 0.70 7.00 3.80 3.90 290.00 21.50 quote 0.85 -0.13 5.00 0.75 0.81 3,494
quote 3.25 0.51 15.00 3.50 3.60 648.00 22.00 quote 0.95 -0.27 181.00 0.91 0.96 534.00
quote 2.86 0.49 10.00 3.15 3.25 419.00 22.50 quote 1.33 -0.03 12.00 1.09 1.14 680.00
quote 2.63 0.38 91.00 2.81 2.94 338.00 23.00 quote 1.30 -0.39 36.00 1.28 1.35 2,354
quote 2.54 0.46 96.00 2.58 2.64 1,171 23.50 quote 1.57 -0.50 7.00 1.48 1.55 362.00
quote 2.27 0.37 1,365 2.32 2.38 824.00 24.00 quote 1.71 -0.46 32.00 1.72 1.80 307.00
quote 2.08 0.40 505.00 2.08 2.11 18,110 24.50 quote 2.38 -0.09 31.00 1.98 2.05 5,039
24.60 Current price as of 7/15/2020 02:49:27 PM
quote 1.85 0.37 332.00 1.86 1.91 4,351 25.00 quote 2.69 -0.05 36.00 2.23 2.34 435.00
quote 1.62 0.37 85.00 1.63 1.71 523.00 25.50 quote 3.00 0.36 1.00 2.54 2.63 171.00
quote 1.46 0.29 459.00 1.46 1.50 45,686 26.00 quote 3.16 -0.44 10.00 2.84 2.95 42.00
quote 1.31 0.25 126.00 1.29 1.33 854.00 26.50 quote 3.50 -0.35 5.00 3.15 3.30 59.00
quote 1.15 0.24 2,013 1.14 1.17 40,808 27.00 quote 3.85 -0.50 10.00 3.50 3.65 8.00
quote 0.98 0.20 28.00 0.98 1.05 192.00 27.50 quote 2.99 -0.62 2.00 3.85 4.00 6.00
quote 0.88 0.22 20.00 0.86 0.92 518.00 28.00 quote 4.63 -0.67 1.00 4.25 4.35 18.00
quote 0.64 0.12 46.00 0.65 0.71 381.00 29.00 quote 4.10 0.00 2.00 5.05 5.15 2.00
quote 0.52 0.11 303.00 0.51 0.54 4,180 30.00 quote 6.30 0.00 0.00 5.85 6.00 4.00
quote 0.37 0.06 46.00 0.37 0.41 1,446 31.00 quote 6.05 0.00 0.00 6.75 6.85
quote 0.28 0.04 5.00 0.28 0.32 86.00 32.00 quote 0.00 0.00 0.00 7.65 7.80
quote 0.26 0.03 3.00 0.24 0.27 21.00 32.50 quote 0.00 0.00 0.00 8.10 8.30
quote 0.23 0.03 15.00 0.21 0.25 1,964 33.00 quote 9.25 0.00 3.00 8.55 8.75 3.00
quote 0.14 0.00 113.00 0.13 0.16 439.00 35.00 quote 11.70 0.00 6.00 10.50 10.65 6.00

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.