NYSE:SNAP - Snap Options Chain

Sign in or create an account to add this stock to your watchlist.
$5.92 +0.06 (+1.02 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$5.86
Today's Range$5.76 - $6.01
52-Week Range$5.57 - $21.22
Volume13.89 million shs
Average Volume24.92 million shs
Market Capitalization$7.63 billion
P/E Ratio-2.85
Dividend YieldN/A
Beta-0.46

Options Chain

Snap (NYSE:SNAP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$40.00$0.010Call01514.76062 (+0.29233)0.008837
12/21/2018$37.00$0.010Call0234.60292 (+0.283372)0.009064
12/21/2018$35.00$0.010Call0904.4897 (+0.27695)0.009237
12/21/2018$32.00$0.010Call04084.39878 (+0.317918)0.011284
12/21/2018$30.00$0.010Call01,5584.17134 (+0.258887)0.009769
12/21/2018$29.00$0.010Call01154.18042 (+0.19764)0.011486
12/21/2018$28.00$0.010Call02984.15017 (+0.279049)0.012615
12/21/2018$27.00$0.010Call03124.04983 (+0.249799)0.012298
12/21/2018$26.00$0.005Call03013.60579 (+0.180829)0.005808
12/21/2018$25.00$0.010Call09893.78646 (+0.237064)0.010525
12/21/2018$24.00$0.010Call0243.69892 (+0.232116)0.010717
12/21/2018$23.00$0.010Call0773.6777 (+0.249163)0.012594
12/21/2018$22.00$0.010Call01,7863.51067 (+0.221458)0.011162
12/21/2018$21.00$0.010Call01543.40901 (+0.215704)0.011422
12/21/2018$20.00$0.010Call01,9273.3016 (+0.209308)0.011713
12/21/2018$19.00$0.010Call01,9133.18777 (+0.202951)0.012041
12/21/2018$18.00$0.005Call02,4552.84155 (-0.029144)0.007014
12/21/2018$17.00$0.005Call04,8932.78512 (+0.160115)0.008748
12/21/2018$16.00$0.005Call01,8302.58782 (+0.167711)0.007563
12/21/2018$15.00$0.005Call08,2932.44707 (-0.030106)0.007924
12/21/2018$14.00$0.005Call04,1702.29464 (+0.151082)0.008359
12/21/2018$13.00$0.010Call07,5622.33881 (+0.333181)0.016703
12/21/2018$12.00$0.005Call015,8631.94604 (+0.131582)0.009573
12/21/2018$11.50$0.010Call002.01468 (+0.137088)0.017421
12/21/2018$11.00$0.005Call014,9711.74467 (+0.120668)0.010507
12/21/2018$10.50$0.010Call001.81562 (+0.052645)0.020966
12/21/2018$10.00$0.005Call011,768 (-1)1.56923 (+0.13587)0.014521
12/21/2018$9.50$0.015Call001.61875 (+0.0875)0.029054
12/21/2018$9.00$0.005Call08,968 (-15)1.2612 (+0.093426)0.013799
12/21/2018$8.50$0.015Call0391.31813 (+0.037386)0.035407
12/21/2018$8.00$0.005Call213,193 (+98)0.962457 (+0.077065)0.017377
12/21/2018$7.50$0.015Call09360.950399 (+0.080354)0.04637
12/21/2018$7.00$0.015Call9946,076 (+530)0.734577 (-0.010447)0.057367
12/21/2018$6.50$0.045Call4,2574,010 (+1001)0.660383 (+0.0313)0.156709
12/21/2018$6.00$0.140Call1,8385,308 (-37)0.57581 (-0.017324)0.408803
12/21/2018$5.50$0.435Call1,0841,033 (+560)0.612858 (-0.022849)0.772659
12/21/2018$5.00$0.905Call1185830.91568 (+0.249002)0.892673
12/21/2018$4.50$1.390Call50242 (+26)1.211880.941012
12/21/2018$4.00$1.885Call171441.57419 (-0.04985)0.960488
12/21/2018$3.50$2.385Call10122.04235 (+0.174871)0.968327
12/21/2018$3.00$2.885Call01112.55557 (+0.125394)0.974982
12/21/2018$2.50$3.350Call0250.0864
12/21/2018$2.00$3.850Call0410.103684
12/21/2018$1.50$4.350Call00
12/21/2018$1.00$4.850Call090.123333
12/21/2018$40.00$0.000Put030
12/21/2018$37.00$0.000Put000
12/21/2018$35.00$0.000Put000
12/21/2018$32.00$0.000Put000
12/21/2018$30.00$24.675Put0218.04276 (+3.90061)-0.784587
12/21/2018$29.00$0.000Put000
12/21/2018$28.00$0.000Put000
12/21/2018$27.00$21.375Put0726.36562-0.877113
12/21/2018$26.00$20.650Put017.49934-0.786163
12/21/2018$25.00$0.000Put0230
12/21/2018$24.00$0.000Put030
12/21/2018$23.00$17.075Put000-1
12/21/2018$22.00$16.175Put01554.20034-0.968765
12/21/2018$21.00$15.550Put0536.45099-0.806263
12/21/2018$20.00$0.000Put0790
12/21/2018$19.00$13.175Put01,5293.81757-0.966443
12/21/2018$18.00$0.000Put0970
12/21/2018$17.00$11.225Put01184.08565-0.931199
12/21/2018$16.00$10.175Put02,0903.36713 (+0.654626)-0.963288
12/21/2018$15.00$9.175Put04,086 (-1)3.18882-0.962413
12/21/2018$14.00$8.200Put06753.31713-0.940378
12/21/2018$13.00$7.175Put03,082 (-1)2.81887-0.958516
12/21/2018$12.00$6.150Put2015,145 (-2)2.22034 (+0.164087)-0.981765
12/21/2018$11.50$5.775Put053.23937 (+0.518903)-0.881619
12/21/2018$11.00$5.175Put415,6132.35702 (+0.517748)-0.952776
12/21/2018$10.50$4.775Put002.91721 (+0.645569)-0.873083
12/21/2018$10.00$4.150Put6737,354 (-1100)1.71964 (+0.125648)-0.977887
12/21/2018$9.50$3.750Put012.431 (-0.573266)-0.878631
12/21/2018$9.00$3.200Put422,281 (-887)1.96875 (+0.63389)-0.91266
12/21/2018$8.50$2.625Put010-0.990476
12/21/2018$8.00$2.125Put1211,490 (-10)0-0.99375
12/21/2018$7.50$1.625Put8388 (+1)0-0.991692
12/21/2018$7.00$1.135Put11539,212 (-4)0-0.993636
12/21/2018$6.50$0.655Put2881,708 (-5)0.502243 (-0.092074)-0.915215
12/21/2018$6.00$0.270Put1,92112,392 (+1024)0.550085 (-0.046009)-0.597962
12/21/2018$5.50$0.065Put4592,553 (-221)0.585156 (-0.006338)-0.215
12/21/2018$5.00$0.015Put4075,505 (+55)0.693627 (+0.004387)-0.05323
12/21/2018$4.50$0.015Put0291.06292 (+0.042254)-0.038563
12/21/2018$4.00$0.005Put01,2621.20742 (+0.05294)-0.011787
12/21/2018$3.50$0.010Put0221.72576 (-0.086381)-0.015253
12/21/2018$3.00$0.005Put02,7281.99084 (+0.038612)-0.006907
12/21/2018$2.50$0.010Put002.77881 (+0.132649)-0.010778
12/21/2018$2.00$0.005Put02043.141 (-0.121464)-0.00494
12/21/2018$1.50$0.010Put004.31258 (+0.230632)-0.006421
12/21/2018$1.00$0.005Put051 (+37)5.07559 (-0.260416)-0.00289
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: How Short Selling Works

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel