NYSE:SNAP - Snap Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $5.92 +0.06 (+1.02 %) (As of 12/14/2018 04:00 PM ET)Previous Close$5.86Today's Range$5.76 - $6.0152-Week Range$5.57 - $21.22Volume13.89 million shsAverage Volume24.92 million shsMarket Capitalization$7.63 billionP/E Ratio-2.85Dividend YieldN/ABeta-0.46 ProfileDiscussionAnalyst RatingsChartEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Snap (NYSE:SNAP) Options Chain Options Date: 1/15/2021 1/17/2020 7/19/2019 4/18/2019 2/15/2019 2/1/2019 1/25/2019 1/18/2019 1/11/2019 1/4/2019 12/28/2018 12/21/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/21/2018$40.00$0.010Call01514.76062 (+0.29233)0.00883712/21/2018$37.00$0.010Call0234.60292 (+0.283372)0.00906412/21/2018$35.00$0.010Call0904.4897 (+0.27695)0.00923712/21/2018$32.00$0.010Call04084.39878 (+0.317918)0.01128412/21/2018$30.00$0.010Call01,5584.17134 (+0.258887)0.00976912/21/2018$29.00$0.010Call01154.18042 (+0.19764)0.01148612/21/2018$28.00$0.010Call02984.15017 (+0.279049)0.01261512/21/2018$27.00$0.010Call03124.04983 (+0.249799)0.01229812/21/2018$26.00$0.005Call03013.60579 (+0.180829)0.00580812/21/2018$25.00$0.010Call09893.78646 (+0.237064)0.01052512/21/2018$24.00$0.010Call0243.69892 (+0.232116)0.01071712/21/2018$23.00$0.010Call0773.6777 (+0.249163)0.01259412/21/2018$22.00$0.010Call01,7863.51067 (+0.221458)0.01116212/21/2018$21.00$0.010Call01543.40901 (+0.215704)0.01142212/21/2018$20.00$0.010Call01,9273.3016 (+0.209308)0.01171312/21/2018$19.00$0.010Call01,9133.18777 (+0.202951)0.01204112/21/2018$18.00$0.005Call02,4552.84155 (-0.029144)0.00701412/21/2018$17.00$0.005Call04,8932.78512 (+0.160115)0.00874812/21/2018$16.00$0.005Call01,8302.58782 (+0.167711)0.00756312/21/2018$15.00$0.005Call08,2932.44707 (-0.030106)0.00792412/21/2018$14.00$0.005Call04,1702.29464 (+0.151082)0.00835912/21/2018$13.00$0.010Call07,5622.33881 (+0.333181)0.01670312/21/2018$12.00$0.005Call015,8631.94604 (+0.131582)0.00957312/21/2018$11.50$0.010Call002.01468 (+0.137088)0.01742112/21/2018$11.00$0.005Call014,9711.74467 (+0.120668)0.01050712/21/2018$10.50$0.010Call001.81562 (+0.052645)0.02096612/21/2018$10.00$0.005Call011,768 (-1)1.56923 (+0.13587)0.01452112/21/2018$9.50$0.015Call001.61875 (+0.0875)0.02905412/21/2018$9.00$0.005Call08,968 (-15)1.2612 (+0.093426)0.01379912/21/2018$8.50$0.015Call0391.31813 (+0.037386)0.03540712/21/2018$8.00$0.005Call213,193 (+98)0.962457 (+0.077065)0.01737712/21/2018$7.50$0.015Call09360.950399 (+0.080354)0.0463712/21/2018$7.00$0.015Call9946,076 (+530)0.734577 (-0.010447)0.05736712/21/2018$6.50$0.045Call4,2574,010 (+1001)0.660383 (+0.0313)0.15670912/21/2018$6.00$0.140Call1,8385,308 (-37)0.57581 (-0.017324)0.40880312/21/2018$5.50$0.435Call1,0841,033 (+560)0.612858 (-0.022849)0.77265912/21/2018$5.00$0.905Call1185830.91568 (+0.249002)0.89267312/21/2018$4.50$1.390Call50242 (+26)1.211880.94101212/21/2018$4.00$1.885Call171441.57419 (-0.04985)0.96048812/21/2018$3.50$2.385Call10122.04235 (+0.174871)0.96832712/21/2018$3.00$2.885Call01112.55557 (+0.125394)0.97498212/21/2018$2.50$3.350Call0250.086412/21/2018$2.00$3.850Call0410.10368412/21/2018$1.50$4.350Call0012/21/2018$1.00$4.850Call090.12333312/21/2018$40.00$0.000Put03012/21/2018$37.00$0.000Put00012/21/2018$35.00$0.000Put00012/21/2018$32.00$0.000Put00012/21/2018$30.00$24.675Put0218.04276 (+3.90061)-0.78458712/21/2018$29.00$0.000Put00012/21/2018$28.00$0.000Put00012/21/2018$27.00$21.375Put0726.36562-0.87711312/21/2018$26.00$20.650Put017.49934-0.78616312/21/2018$25.00$0.000Put023012/21/2018$24.00$0.000Put03012/21/2018$23.00$17.075Put000-112/21/2018$22.00$16.175Put01554.20034-0.96876512/21/2018$21.00$15.550Put0536.45099-0.80626312/21/2018$20.00$0.000Put079012/21/2018$19.00$13.175Put01,5293.81757-0.96644312/21/2018$18.00$0.000Put097012/21/2018$17.00$11.225Put01184.08565-0.93119912/21/2018$16.00$10.175Put02,0903.36713 (+0.654626)-0.96328812/21/2018$15.00$9.175Put04,086 (-1)3.18882-0.96241312/21/2018$14.00$8.200Put06753.31713-0.94037812/21/2018$13.00$7.175Put03,082 (-1)2.81887-0.95851612/21/2018$12.00$6.150Put2015,145 (-2)2.22034 (+0.164087)-0.98176512/21/2018$11.50$5.775Put053.23937 (+0.518903)-0.88161912/21/2018$11.00$5.175Put415,6132.35702 (+0.517748)-0.95277612/21/2018$10.50$4.775Put002.91721 (+0.645569)-0.87308312/21/2018$10.00$4.150Put6737,354 (-1100)1.71964 (+0.125648)-0.97788712/21/2018$9.50$3.750Put012.431 (-0.573266)-0.87863112/21/2018$9.00$3.200Put422,281 (-887)1.96875 (+0.63389)-0.9126612/21/2018$8.50$2.625Put010-0.99047612/21/2018$8.00$2.125Put1211,490 (-10)0-0.9937512/21/2018$7.50$1.625Put8388 (+1)0-0.99169212/21/2018$7.00$1.135Put11539,212 (-4)0-0.99363612/21/2018$6.50$0.655Put2881,708 (-5)0.502243 (-0.092074)-0.91521512/21/2018$6.00$0.270Put1,92112,392 (+1024)0.550085 (-0.046009)-0.59796212/21/2018$5.50$0.065Put4592,553 (-221)0.585156 (-0.006338)-0.21512/21/2018$5.00$0.015Put4075,505 (+55)0.693627 (+0.004387)-0.0532312/21/2018$4.50$0.015Put0291.06292 (+0.042254)-0.03856312/21/2018$4.00$0.005Put01,2621.20742 (+0.05294)-0.01178712/21/2018$3.50$0.010Put0221.72576 (-0.086381)-0.01525312/21/2018$3.00$0.005Put02,7281.99084 (+0.038612)-0.00690712/21/2018$2.50$0.010Put002.77881 (+0.132649)-0.01077812/21/2018$2.00$0.005Put02043.141 (-0.121464)-0.0049412/21/2018$1.50$0.010Put004.31258 (+0.230632)-0.00642112/21/2018$1.00$0.005Put051 (+37)5.07559 (-0.260416)-0.00289End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/15/2018 by MarketBeat.com StaffFeatured Article: How Short Selling Works
