Log in
NYSE:SNAP

Snap Options Chain and Prices

$48.10
+0.15 (+0.31 %)
(As of 12/4/2020 12:00 AM ET)
Add
Compare
Today's Range
$47.40
Now: $48.10
$48.60
50-Day Range
$27.83
MA: $40.77
$47.95
52-Week Range
$7.89
Now: $48.10
$48.60
Volume13.09 million shs
Average Volume30.81 million shs
Market Capitalization$71.67 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.52

Options Chain

Snap (NYSE:SNAP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/11/2020$65.00$0.065Call1614179
(+79)
1.07152
(+0.085417)
0.02529710
12/11/2020$64.00$0.035Call1615120
(+20)
0.936883
(+0.02016)
0.0163263
12/11/2020$63.00$0.085Call0005
(+5)
1.02302
(+0.097902)
0.0333370
12/11/2020$62.00$0.100Call41346
(+19)
1.00155
(+0.121149)
0.0391344
12/11/2020$61.00$0.115Call176923
(+9)
0.9745
(+0.110566)
0.0452275
12/11/2020$60.00$0.090Call99462112
(+68)
0.879804
(+0.064152)
0.03976832
12/11/2020$59.00$0.065Call2176125
(+22)
0.779869
(-0.039318)
0.03309217
12/11/2020$58.00$0.085Call21163290
(+21)
0.762103
(-0.028698)
0.0426697
12/11/2020$57.00$0.090Call1054120
(+6)
0.712827
(-0.043611)
0.0474279
12/11/2020$56.00$0.115Call2631538
(+14)
0.686843
(-0.057147)
0.06043812
12/11/2020$55.00$0.170Call741844742278
(+44)
0.681445
(-0.022349)
0.084844114
12/11/2020$54.00$0.230Call7,356397502220
(+36)
0.661732
(-0.025575)
0.111867440
12/11/2020$53.00$0.295Call6,02092584451
(+3568)
0.62994
(-0.026552)
0.142691231
12/11/2020$52.00$0.405Call95473582808
(+391)
0.609087
(-0.011272)
0.18889162
12/11/2020$51.00$0.540Call14,3407915294462
(+3848)
0.579533
(-0.018921)
0.245343687
12/11/2020$50.00$0.770Call5,4591,9842,2154967
(+1731)
0.567258
(-0.015609)
0.324997990
12/11/2020$49.00$1.055Call4,2749999638875
(+8535)
0.544811
(-0.023366)
0.417665647
12/11/2020$48.50$1.240Call1,9626807451197
(+1029)
0.536366
(-0.027242)
0.47041414
12/11/2020$48.00$1.480Call2,7957921,0613568
(+18)
0.538517
(-0.017364)
0.526036623
12/11/2020$47.50$1.725Call27481105608
(-53)
0.531941
(-0.017883)
0.58213114
12/11/2020$47.00$2.010Call7281971611530
(+253)
0.529682
(-0.019099)
0.637648173
12/11/2020$46.50$2.315Call180668588
(-159)
0.523857
(-0.025516)
0.69241746
12/11/2020$46.00$2.665Call21429441436
(-122)
0.52551
(-0.016338)
0.74212574
12/11/2020$45.50$3.015Call442312458
(-22)
0.514396
(-0.007715)
0.79269821
12/11/2020$45.00$3.425Call604345943866
(+675)
0.522119
(+0.008064)
0.830876133
12/11/2020$44.50$3.875Call52929865
(+90)
0.54534
(+0.064272)
0.85722914
12/11/2020$44.00$4.325Call17112939969
(-3)
0.562046
(+0.015336)
0.88172620
12/11/2020$43.50$4.725Call610204
(+0)
0.522965
(+0.045113)
0.9228214
12/11/2020$43.00$5.200Call851193
(+31)
0.53971
(+0.076049)
0.9378637
12/11/2020$42.50$5.625Call724294
(+6)
0.449526
(-0.053708)
0.9782874
12/11/2020$42.00$6.225Call2993303
(-3)
0.659792
(+0.427764)
0.93698818
12/11/2020$41.50$6.650Call100332
(-2)
0.586663
(+0.371129)
0.9683691
12/11/2020$41.00$7.200Call12110164
(+0)
0.715963
(+0.139117)
0.9515883
12/11/2020$40.50$7.575Call24222163
(+21)
4
12/11/2020$40.00$8.150Call136251403
(-1)
0.7074010.9732847
12/11/2020$39.50$8.575Call500162
(+0)
1
12/11/2020$39.00$9.050Call330109
(+0)
1
12/11/2020$38.50$9.550Call50081
(+2)
4
12/11/2020$38.00$10.075Call119012
(+0)
3
12/11/2020$37.50$10.625Call00053
(+2)
0.822905
(-0.1323)
0.9875040
12/11/2020$37.00$11.200Call10024
(+8)
1.07783
(+0.192486)
0.9665551
12/11/2020$36.50$11.575Call10113
(+3)
1
12/11/2020$36.00$12.125Call76192
(+14)
0.94083
(+0.384949)
0.9889665
12/11/2020$35.50$12.550Call00033
(+0)
0
12/11/2020$35.00$13.075Call80095
(-1)
3
12/11/2020$34.50$13.550Call00073
(+1)
0
12/11/2020$34.00$14.100Call00039
(+0)
0.31.00
12/11/2020$33.00$15.050Call100102
(+0)
1
12/11/2020$32.00$16.050Call00069
(+0)
0
12/11/2020$31.00$17.075Call11072
(-6)
1
12/11/2020$30.00$18.075Call00066
(+2)
0
12/11/2020$29.00$19.075Call00012
(+0)
0
12/11/2020$28.00$20.100Call50054
(+0)
0.31.01
12/11/2020$27.00$21.075Call00021
(-1)
0
12/11/2020$26.00$22.075Call00010
(+0)
0
12/11/2020$25.00$23.075Call0007
(+0)
0
12/11/2020$24.00$24.075Call0004
(+0)
0
12/11/2020$23.00$25.050Call0007
(+1)
0
12/11/2020$22.00$26.050Call00010
(+0)
0
12/11/2020$21.00$27.075Call0003
(+0)
0
12/11/2020$20.00$28.075Call5050
(+0)
1
12/11/2020$65.00$16.975Put00010
(+10)
1.10253
(+0.064063)
-0.9722680
12/11/2020$64.00$15.925Put0000
(+0)
0.908135-0.9878880
12/11/2020$63.00$14.950Put0000
(+0)
0.945635
(-0.157715)
-0.9781080
12/11/2020$62.00$14.000Put0000
(+0)
1.01561
(+0.16769)
-0.9617460
12/11/2020$61.00$13.050Put22011
(+0)
1.02655
(-0.09275)
-0.9461682
12/11/2020$60.00$11.950Put0005
(+5)
0.800358
(-0.055126)
-0.9748470
12/11/2020$59.00$10.975Put0000
(+0)
0.812858
(-0.050439)
-0.9639810
12/11/2020$58.00$10.000Put0000
(+0)
0.786295
(-0.108252)
-0.9532990
12/11/2020$57.00$9.025Put0008
(+0)
0.761295
(+0.101205)
-0.9413640
12/11/2020$56.00$8.025Put1105
(+3)
0.702477
(+0.004887)
-0.9366591
12/11/2020$55.00$7.075Put0008
(+5)
0.690177
(-0.097508)
-0.9145340
12/11/2020$54.00$6.175Put1961310
(+3)
0.696227
(-0.004488)
-0.8764137
12/11/2020$53.00$5.250Put44012
(+9)
0.668102
(+0.003324)
-0.8443422
12/11/2020$52.00$4.225Put22018
(+0)
0.562245
(-0.106081)
-0.8330191
12/11/2020$51.00$3.425Put26131339
(+10)
0.57787
(-0.040456)
-0.75901511
12/11/2020$50.00$2.700Put35562262187
(+107)
0.576543
(-0.03136)
-0.671631102
12/11/2020$49.00$1.975Put134207157
(+8)
0.549069
(-0.033582)
-0.58154158
12/11/2020$48.50$1.635Put3174752170
(+98)
0.531467
(-0.040626)
-0.529782102
12/11/2020$48.00$1.375Put1,494503703275
(+220)
0.538972
(-0.03507)
-0.474114186
12/11/2020$47.50$1.135Put661158326434
(+261)
0.531804
(-0.033066)
-0.417982185
12/11/2020$47.00$0.930Put1,153521404645
(+293)
0.53741
(-0.02257)
-0.362932201
12/11/2020$46.50$0.740Put1586641347
(+110)
0.53277
(-0.033157)
-0.30999964
12/11/2020$46.00$0.585Put852279314343
(+49)
0.531941
(-0.027258)
-0.259968240
12/11/2020$45.50$0.465Put2256136501
(+203)
0.545321
(-0.00875)
-0.21649156
12/11/2020$45.00$0.370Put7,0955021,041806
(-123)
0.545554
(-0.019649)
-0.178898358
12/11/2020$44.50$0.310Put981028496
(-279)
0.566601
(+0.006507)
-0.15058932
12/11/2020$44.00$0.270Put586256254965
(+79)
0.599435
(+0.027982)
-0.12943106
12/11/2020$43.50$0.205Put2658221838
(+143)
0.595508
(+0.029614)
-0.10305464
12/11/2020$43.00$0.175Put8555810266
(-9)
0.616622
(+0.046732)
-0.08714348
12/11/2020$42.50$0.135Put44282461
(+78)
0.630408
(+0.044551)
-0.06957416
12/11/2020$42.00$0.140Put15,4419,071823373
(-19)
0.683957
(+0.081254)
-0.066802646
12/11/2020$41.50$0.120Put761931212
(-3)
0.70572
(+0.093243)
-0.05717321
12/11/2020$41.00$0.115Put282104310406
(+2)
0.741395
(+0.11949)
-0.05258830
12/11/2020$40.50$0.085Put37317341
(-11)
0.736282
(+0.096329)
-0.04029413
12/11/2020$40.00$0.085Put14729109405
(+33)
0.78202
(+0.084835)
-0.0385334
12/11/2020$39.50$0.055Put707158
(-1)
0.77609
(+0.10546)
-0.0268962
12/11/2020$39.00$0.050Put59328286
(-13)
0.796769
(+0.103031)
-0.02366119
12/11/2020$38.50$0.050Put902520167
(+0)
0.838376
(-7.2E-05)
-0.0227312
12/11/2020$38.00$0.045Put21165434
(+18)
0.859416
(+0.110215)
-0.0197873
12/11/2020$37.50$0.075Put2000312
(-1)
0.994853
(+0.066574)
-0.0279792
12/11/2020$37.00$0.075Put300415
(+115)
1.04104
(+0.068945)
-0.0266342
12/11/2020$36.50$0.045Put00094
(+42)
0.984299
(+0.100671)
-0.0174110
12/11/2020$36.00$0.065Put1007920181
(+2)
1.09512
(+0.20781)
-0.02209967
12/11/2020$35.50$0.040Put8179026
(+1)
1.05627
(+0.074638)
-0.01492714
12/11/2020$35.00$0.040Put5553299
(+10)
1.09815
(+0.075513)
-0.01421134
12/11/2020$34.50$0.040Put5454083
(+26)
1.14413
(-0.064008)
-0.0138055
12/11/2020$34.00$0.030Put1636310060
(+6)
1.15512
(+0.082001)
-0.01074821
12/11/2020$33.00$0.025Put000107
(+1)
1.2041
(+0.082032)
-0.0084660
12/11/2020$32.00$0.030Put00074
(+0)
1.33438
(+0.087495)
-0.0092350
12/11/2020$31.00$0.025Put78443420
(+20)
1.38203
(-0.041559)
-0.00755827
12/11/2020$30.00$0.025Put140094
(+11)
1.47432
(+0.007959)
-0.0071341
12/11/2020$29.00$0.025Put00039
(+11)
1.575
(-0.04586)
-0.0068680
12/11/2020$28.00$0.025Put0009
(+0)
1.66103
(-0.058226)
-0.0062150
12/11/2020$27.00$0.030Put0000
(+0)
1.80713
(+0.017477)
-0.0067730
12/11/2020$26.00$0.030Put0000
(+0)
1.91542
(-0.019969)
-0.0064430
12/11/2020$25.00$0.030Put0000
(+0)
2.02915
(-0.022765)
-0.0061520
12/11/2020$24.00$0.030Put0000
(+0)
2.1455
(-0.030936)
-0.0058440
12/11/2020$23.00$0.030Put0000
(+0)
2.26471
(-0.031936)
-0.0055210
12/11/2020$22.00$0.030Put0000
(+0)
2.38777
(-0.042561)
-0.0051950
12/11/2020$21.00$0.030Put0000
(+0)
2.52362
(-0.015895)
-0.0049750
12/11/2020$20.00$0.030Put0000
(+0)
2.65503
(+0.128012)
-0.0046330
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/5/2020 by MarketBeat.com Staff

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.