OPTION CHAIN FOR SNAP INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires December 13, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 7.40 | 0.00 | 0.00 | 7.40 | 7.55 | 1.00 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 7.10 | 0.00 | 0.00 | 6.90 | 7.05 | 20.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 7.45 | 0.00 | 0.00 | 6.40 | 6.60 | 10.00 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.05 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.00 | 9.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 | |
quote | 4.60 | 0.00 | 0.00 | 4.40 | 4.50 | 7.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 4.85 | 0.00 | 0.00 | 3.85 | 4.05 | 45.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 3.10 | -1.15 | 1.00 | 3.40 | 3.50 | 152.00 | 11.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 |
quote | 3.85 | 0.00 | 0.00 | 2.87 | 3.10 | 59.00 | 11.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 100.00 |
quote | 2.30 | 0.23 | 1.00 | 2.38 | 2.54 | 13.00 | 12.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 153.00 |
quote | 1.70 | -0.02 | 30.00 | 1.93 | 1.98 | 20.00 | 12.50 | quote | 0.03 | -0.05 | 1.00 | 0.00 | 0.01 | 156.00 |
quote | 1.41 | 0.22 | 10.00 | 1.43 | 1.48 | 204.00 | 13.00 | quote | 0.02 | -0.01 | 95.00 | 0.00 | 0.01 | 188.00 |
quote | 0.94 | 0.22 | 225.00 | 0.94 | 0.97 | 356.00 | 13.50 | quote | 0.03 | 0.01 | 351.00 | 0.00 | 0.01 | 1,970 |
quote | 0.46 | 0.15 | 2,521 | 0.46 | 0.49 | 2,982 | 14.00 | quote | 0.02 | -0.06 | 1,575 | 0.02 | 0.04 | 3,467 |
14.45 | Current price as of 12/12/2019 06:30:00 PM | |||||||||||||
quote | 0.12 | 0.06 | 8,393 | 0.11 | 0.13 | 8,733 | 14.50 | quote | 0.16 | -0.21 | 695.00 | 0.16 | 0.18 | 3,607 |
quote | 0.03 | 0.01 | 3,041 | 0.02 | 0.03 | 5,114 | 15.00 | quote | 0.59 | -0.24 | 402.00 | 0.56 | 0.59 | 9,169 |
quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.01 | 10,009 | 15.50 | quote | 1.09 | -0.37 | 73.00 | 1.05 | 1.07 | 1,366 |
quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 3,115 | 16.00 | quote | 1.88 | 0.08 | 5.00 | 1.47 | 1.63 | 759.00 |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 1,767 | 16.50 | quote | 2.15 | -0.32 | 119.00 | 2.04 | 2.08 | 254.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 684.00 | 17.00 | quote | 2.65 | 0.23 | 17.00 | 2.52 | 2.57 | 165.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 200.00 | 17.50 | quote | 3.30 | 1.26 | 26.00 | 3.00 | 3.10 | 62.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 14.00 | 18.00 | quote | 3.35 | 0.00 | 0.00 | 3.50 | 3.60 | 67.00 |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 100.00 | 18.50 | quote | 3.50 | 0.00 | 0.00 | 4.00 | 4.10 | |
quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.60 | |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.10 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | 20.00 | quote | 5.70 | 0.00 | 0.00 | 5.45 | 5.60 | 3.00 |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 5.95 | 6.15 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.60 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 21.50 | quote | 6.10 | 0.00 | 0.00 | 6.95 | 7.10 | ||
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | 22.00 | quote | 7.15 | 0.00 | 0.00 | 7.45 | 7.70 | 2.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 8.75 | ||
CALLS | PUTS | |||||||||||||
Expires December 20, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 8.40 | 0.00 | 0.00 | 8.35 | 8.55 | 11.00 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
quote | 7.05 | 0.00 | 0.00 | 7.40 | 7.55 | 3.00 | 7.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 |
quote | 7.25 | 0.00 | 0.00 | 6.35 | 6.55 | 41.00 | 8.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 13.00 |
quote | 6.35 | 0.00 | 0.00 | 5.90 | 6.00 | 9.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 5.35 | 0.00 | 0.00 | 5.40 | 5.55 | 34.00 | 9.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 116.00 |
quote | 4.85 | 0.00 | 40.00 | 4.90 | 5.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 5.00 | 0.00 | 0.00 | 4.35 | 4.55 | 566.00 | 10.00 | quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.03 | 948.00 |
quote | 3.60 | 0.00 | 92.00 | 3.85 | 4.05 | 92.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | |
quote | 3.16 | -0.84 | 1.00 | 3.35 | 3.55 | 89.00 | 11.00 | quote | 0.01 | 0.00 | 2.00 | 0.01 | 0.03 | 1,128 |
quote | 2.63 | -0.67 | 69.00 | 2.94 | 2.98 | 1.00 | 11.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 15.00 |
quote | 2.42 | 0.27 | 2.00 | 2.44 | 2.48 | 1,615 | 12.00 | quote | 0.03 | 0.00 | 12.00 | 0.01 | 0.04 | 1,656 |
quote | 1.89 | 0.00 | 0.00 | 1.93 | 2.02 | 136.00 | 12.50 | quote | 0.03 | 0.00 | 1.00 | 0.01 | 0.05 | 386.00 |
quote | 1.31 | 0.06 | 29.00 | 1.48 | 1.50 | 820.00 | 13.00 | quote | 0.04 | -0.03 | 90.00 | 0.03 | 0.04 | 6,880 |
quote | 1.01 | 0.18 | 121.00 | 1.02 | 1.04 | 269.00 | 13.50 | quote | 0.08 | -0.05 | 112.00 | 0.07 | 0.09 | 1,730 |
quote | 0.62 | 0.13 | 6,469 | 0.62 | 0.64 | 5,749 | 14.00 | quote | 0.17 | -0.10 | 928.00 | 0.17 | 0.18 | 7,701 |
14.45 | Current price as of 12/12/2019 06:30:00 PM | |||||||||||||
quote | 0.34 | 0.09 | 12,945 | 0.33 | 0.34 | 5,162 | 14.50 | quote | 0.39 | -0.15 | 431.00 | 0.38 | 0.39 | 6,315 |
quote | 0.16 | 0.05 | 5,346 | 0.15 | 0.16 | 26,615 | 15.00 | quote | 0.73 | -0.16 | 18.00 | 0.70 | 0.71 | 5,851 |
quote | 0.07 | 0.01 | 16,539 | 0.06 | 0.07 | 19,189 | 15.50 | quote | 1.11 | -0.24 | 160.00 | 1.10 | 1.13 | 1,855 |
quote | 0.03 | 0.00 | 277.00 | 0.02 | 0.03 | 18,054 | 16.00 | quote | 1.85 | -0.12 | 94.00 | 1.56 | 1.60 | 1,682 |
quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.04 | 3,107 | 16.50 | quote | 1.77 | 0.00 | 0.00 | 1.97 | 2.13 | 283.00 |
quote | 0.01 | -0.01 | 422.00 | 0.00 | 0.04 | 25,790 | 17.00 | quote | 2.94 | 0.10 | 1.00 | 2.47 | 2.61 | 496.00 |
quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.01 | 1,378 | 17.50 | quote | 2.85 | 0.00 | 0.00 | 2.98 | 3.20 | 17.00 |
quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.05 | 3,672 | 18.00 | quote | 3.95 | 0.51 | 1.00 | 3.45 | 3.65 | 8.00 |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 473.00 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 4.10 | |
quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 2,082 | 19.00 | quote | 4.15 | 0.00 | 0.00 | 4.50 | 4.60 | 48.00 |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.10 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 293.00 | 20.00 | quote | 4.84 | 0.00 | 0.00 | 5.45 | 5.60 | 135.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 5.95 | 6.10 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 559.00 | 21.00 | quote | 6.85 | 0.00 | 0.00 | 6.45 | 6.60 | 2.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 87.00 | 22.00 | quote | 6.35 | 0.00 | 0.00 | 7.45 | 7.70 | 78.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 8.75 | ||
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 19.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 9.45 | 9.70 | |
CALLS | PUTS | |||||||||||||
Expires December 27, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.55 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.10 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.55 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.15 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 4.65 | 0.00 | 103.00 | 4.85 | 5.05 | 103.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | |
quote | 4.40 | 0.00 | 0.00 | 4.35 | 4.55 | 75.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
quote | 3.80 | 0.00 | 0.00 | 3.35 | 3.55 | 66.00 | 11.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 36.00 |
quote | 0.00 | 0.00 | 0.00 | 2.66 | 3.30 | 11.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.04 | 145.00 | |
quote | 2.45 | 0.27 | 2.00 | 2.42 | 2.55 | 34.00 | 12.00 | quote | 0.04 | -0.02 | 1.00 | 0.00 | 0.06 | 252.00 |
quote | 1.70 | -1.35 | 1.00 | 1.92 | 2.07 | 1.00 | 12.50 | quote | 0.05 | 0.00 | 2.00 | 0.02 | 0.05 | 423.00 |
quote | 1.49 | 0.25 | 26.00 | 1.50 | 1.53 | 43.00 | 13.00 | quote | 0.06 | -0.05 | 1.00 | 0.06 | 0.07 | 543.00 |
quote | 1.08 | 0.18 | 12.00 | 1.06 | 1.09 | 112.00 | 13.50 | quote | 0.13 | -0.08 | 57.00 | 0.12 | 0.13 | 562.00 |
quote | 0.70 | 0.15 | 597.00 | 0.69 | 0.71 | 793.00 | 14.00 | quote | 0.29 | -0.05 | 623.00 | 0.24 | 0.26 | 925.00 |
14.45 | Current price as of 12/12/2019 06:30:00 PM | |||||||||||||
quote | 0.43 | 0.11 | 894.00 | 0.41 | 0.43 | 1,102 | 14.50 | quote | 0.51 | -0.09 | 90.00 | 0.46 | 0.47 | 525.00 |
quote | 0.23 | 0.06 | 526.00 | 0.22 | 0.24 | 1,239 | 15.00 | quote | 0.78 | -0.18 | 7.00 | 0.77 | 0.79 | 1,906 |
quote | 0.12 | 0.03 | 674.00 | 0.12 | 0.13 | 1,040 | 15.50 | quote | 1.37 | 0.00 | 2.00 | 1.15 | 1.18 | 558.00 |
quote | 0.07 | 0.03 | 89.00 | 0.06 | 0.07 | 1,008 | 16.00 | quote | 1.61 | 0.00 | 0.00 | 1.59 | 1.63 | 172.00 |
quote | 0.03 | -0.02 | 4.00 | 0.03 | 0.04 | 207.00 | 16.50 | quote | 1.68 | 0.00 | 0.00 | 2.01 | 2.15 | 50.00 |
quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.04 | 122.00 | 17.00 | quote | 2.17 | 0.00 | 0.00 | 2.43 | 2.70 | 87.00 |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 123.00 | 17.50 | quote | 3.21 | 0.88 | 1.00 | 2.91 | 3.15 | 10.00 |
quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.04 | 47.00 | 18.00 | quote | 2.72 | 0.00 | 0.00 | 3.50 | 3.60 | 1.00 |
quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 121.00 | 18.50 | quote | 4.90 | 0.00 | 0.00 | 4.00 | 4.10 | 2.00 |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 8.00 | 19.00 | quote | 4.05 | 0.00 | 0.00 | 4.50 | 4.60 | 1.00 |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 19.50 | quote | 4.40 | 0.00 | 0.00 | 4.95 | 5.20 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 20.50 | quote | 4.85 | 0.00 | 0.00 | 5.95 | 6.15 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.70 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.15 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 100.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 8.65 | ||