Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812C00070000 | 2022-07-19 9:58AM EDT | 70.00 | 73.80 | 91.50 | 92.90 | 0.00 | - | - | 2 | 0.00% |
| SNOW220812C00090000 | 2022-07-01 3:14PM EDT | 90.00 | 54.80 | 71.00 | 72.50 | 0.00 | - | - | 3 | 0.00% |
| SNOW220812C00110000 | 2022-07-21 3:07PM EDT | 110.00 | 47.52 | 51.70 | 53.00 | 0.00 | - | - | 4 | 0.00% |
| SNOW220812C00115000 | 2022-07-29 10:05AM EDT | 115.00 | 32.80 | 46.50 | 48.20 | 0.00 | - | - | 1 | 0.00% |
| SNOW220812C00118000 | 2022-08-01 12:13PM EDT | 118.00 | 32.80 | 43.80 | 45.10 | 0.00 | - | - | 3 | 0.00% |
| SNOW220812C00120000 | 2022-07-29 1:32PM EDT | 120.00 | 27.80 | 41.80 | 43.20 | 0.00 | - | - | 4 | 0.00% |
| SNOW220812C00125000 | 2022-08-02 9:41AM EDT | 125.00 | 23.82 | 36.80 | 38.10 | 0.00 | - | 1 | 7 | 0.00% |
| SNOW220812C00130000 | 2022-08-03 3:24PM EDT | 130.00 | 32.34 | 32.60 | 33.30 | +10.81 | +50.21% | 5 | 9 | 0.00% |
| SNOW220812C00131000 | 2022-08-02 3:47PM EDT | 131.00 | 24.00 | 31.50 | 32.50 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW220812C00132000 | 2022-07-27 2:46PM EDT | 132.00 | 12.70 | 30.70 | 31.40 | 0.00 | - | - | 11 | 0.00% |
| SNOW220812C00133000 | 2022-08-02 1:45PM EDT | 133.00 | 22.80 | 29.60 | 30.30 | 0.00 | - | 2 | 6 | 0.00% |
| SNOW220812C00134000 | 2022-08-01 10:28AM EDT | 134.00 | 17.60 | 28.50 | 29.40 | 0.00 | - | - | 4 | 0.00% |
| SNOW220812C00135000 | 2022-07-29 3:31PM EDT | 135.00 | 27.88 | 28.00 | 28.40 | +11.89 | +74.36% | 3 | 53 | 0.00% |
| SNOW220812C00136000 | 2022-07-28 10:32AM EDT | 136.00 | 7.65 | 26.80 | 27.60 | 0.00 | - | - | 17 | 0.00% |
| SNOW220812C00137000 | 2022-08-02 2:36PM EDT | 137.00 | 20.12 | 25.80 | 26.70 | 0.00 | - | 4 | 24 | 0.00% |
| SNOW220812C00138000 | 2022-07-29 10:36AM EDT | 138.00 | 22.82 | 24.80 | 25.80 | +8.92 | +64.17% | 1 | 7 | 0.00% |
| SNOW220812C00139000 | 2022-08-02 11:31AM EDT | 139.00 | 22.37 | 24.20 | 24.70 | +7.17 | +47.17% | 2 | 9 | 0.00% |
| SNOW220812C00140000 | 2022-08-02 11:19AM EDT | 140.00 | 14.37 | 23.20 | 23.90 | 0.00 | - | 4 | 69 | 0.00% |
| SNOW220812C00141000 | 2022-08-03 10:26AM EDT | 141.00 | 19.59 | 22.20 | 23.00 | +7.09 | +56.72% | 2 | 14 | 0.00% |
| SNOW220812C00142000 | 2022-08-01 3:26PM EDT | 142.00 | 22.13 | 21.40 | 22.10 | +9.13 | +70.23% | 1 | 12 | 0.00% |
| SNOW220812C00143000 | 2022-08-02 10:30AM EDT | 143.00 | 21.50 | 20.70 | 21.40 | +11.00 | +104.76% | 1 | 113 | 0.00% |
| SNOW220812C00144000 | 2022-08-03 10:30AM EDT | 144.00 | 16.60 | 20.00 | 20.40 | +2.60 | +18.57% | 1 | 16 | 0.00% |
| SNOW220812C00145000 | 2022-08-03 12:50PM EDT | 145.00 | 19.33 | 19.00 | 19.50 | +6.13 | +46.44% | 2 | 30 | 0.00% |
| SNOW220812C00146000 | 2022-08-02 3:34PM EDT | 146.00 | 18.70 | 18.10 | 18.90 | +6.25 | +50.20% | 4 | 31 | 0.00% |
| SNOW220812C00147000 | 2022-08-02 3:08PM EDT | 147.00 | 17.65 | 17.40 | 18.00 | +5.36 | +43.61% | 3 | 55 | 0.00% |
| SNOW220812C00148000 | 2022-08-02 1:50PM EDT | 148.00 | 14.10 | 16.60 | 17.00 | +3.10 | +28.18% | 1 | 68 | 0.00% |
| SNOW220812C00149000 | 2022-08-02 2:00PM EDT | 149.00 | 11.82 | 15.80 | 16.40 | +1.42 | +13.65% | 1 | 113 | 0.00% |
| SNOW220812C00150000 | 2022-08-03 11:00AM EDT | 150.00 | 14.75 | 15.10 | 15.50 | +4.55 | +44.61% | 29 | 108 | 0.00% |
| SNOW220812C00152500 | 2022-08-03 2:26PM EDT | 152.50 | 14.00 | 13.20 | 13.60 | +5.70 | +68.67% | 36 | 51 | 0.00% |
| SNOW220812C00155000 | 2022-08-03 3:33PM EDT | 155.00 | 11.58 | 11.50 | 11.80 | +4.58 | +65.43% | 212 | 741 | 0.00% |
| SNOW220812C00157500 | 2022-08-03 2:43PM EDT | 157.50 | 10.50 | 9.70 | 10.20 | +4.70 | +81.03% | 130 | 55 | 0.00% |
| SNOW220812C00160000 | 2022-08-03 3:27PM EDT | 160.00 | 8.25 | 8.30 | 8.60 | +3.42 | +70.81% | 233 | 237 | 0.00% |
| SNOW220812C00162500 | 2022-08-03 3:14PM EDT | 162.50 | 6.82 | 7.00 | 7.30 | +2.62 | +62.38% | 160 | 49 | 0.00% |
| SNOW220812C00165000 | 2022-08-03 3:14PM EDT | 165.00 | 5.70 | 5.70 | 6.00 | +2.70 | +90.00% | 221 | 184 | 23.63% |
| SNOW220812C00167500 | 2022-08-03 3:27PM EDT | 167.50 | 4.55 | 4.60 | 4.90 | +2.15 | +89.58% | 80 | 82 | 41.41% |
| SNOW220812C00170000 | 2022-08-03 2:57PM EDT | 170.00 | 3.60 | 3.50 | 3.80 | +1.65 | +84.62% | 215 | 256 | 47.17% |
| SNOW220812C00172500 | 2022-08-03 12:41PM EDT | 172.50 | 3.20 | 2.85 | 3.10 | +1.65 | +106.45% | 173 | 20 | 52.20% |
| SNOW220812C00175000 | 2022-08-03 3:21PM EDT | 175.00 | 2.21 | 2.15 | 2.40 | +1.02 | +85.71% | 100 | 235 | 55.57% |
| SNOW220812C00177500 | 2022-08-03 1:58PM EDT | 177.50 | 1.75 | 1.65 | 1.85 | +0.80 | +84.21% | 96 | 45 | 58.84% |
| SNOW220812C00180000 | 2022-08-03 3:29PM EDT | 180.00 | 1.30 | 1.25 | 1.40 | +0.60 | +85.71% | 513 | 134 | 61.38% |
| SNOW220812C00182500 | 2022-08-03 3:20PM EDT | 182.50 | 1.05 | 0.90 | 1.05 | +0.40 | +61.54% | 5 | 19 | 63.14% |
| SNOW220812C00185000 | 2022-08-03 1:34PM EDT | 185.00 | 0.80 | 0.65 | 0.80 | +0.35 | +77.78% | 118 | 431 | 65.09% |
| SNOW220812C00187500 | 2022-08-03 12:38PM EDT | 187.50 | 0.62 | 0.50 | 0.60 | +0.45 | +264.71% | 88 | 6 | 67.29% |
| SNOW220812C00190000 | 2022-08-03 3:14PM EDT | 190.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 25 | 355 | 68.70% |
| SNOW220812C00195000 | 2022-08-03 9:36AM EDT | 195.00 | 0.22 | 0.15 | 0.35 | +0.14 | +175.00% | 12 | 32 | 73.73% |
| SNOW220812C00200000 | 2022-08-03 12:46PM EDT | 200.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 22 | 169 | 77.54% |
| SNOW220812C00205000 | 2022-08-01 1:09PM EDT | 205.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | - | 36 | 89.75% |
| SNOW220812C00210000 | 2022-08-03 3:06PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 85 | 39 | 87.89% |
| SNOW220812C00215000 | 2022-08-02 12:58PM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 37 | 100.00% |
| SNOW220812C00220000 | 2022-07-19 11:43AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 19 | 108.59% |
| SNOW220812C00225000 | 2022-07-29 3:40PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 599 | 112.50% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812P00070000 | 2022-07-26 10:40AM EDT | 70.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 35 | 339.84% |
| SNOW220812P00075000 | 2022-08-02 10:10AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 325.78% |
| SNOW220812P00080000 | 2022-07-27 11:14AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 51 | 292.19% |
| SNOW220812P00085000 | 2022-07-26 3:42PM EDT | 85.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 30 | 270.31% |
| SNOW220812P00090000 | 2022-08-01 3:46PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 258.59% |
| SNOW220812P00095000 | 2022-08-02 10:52AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 147 | 204.69% |
| SNOW220812P00096000 | 2022-08-02 9:33AM EDT | 96.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 226.56% |
| SNOW220812P00098000 | 2022-08-02 11:04AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 226.95% |
| SNOW220812P00100000 | 2022-08-02 1:32PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 114 | 202.34% |
| SNOW220812P00105000 | 2022-08-02 3:18PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 18 | 348 | 194.14% |
| SNOW220812P00108000 | 2022-08-03 12:38PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 1 | 183.98% |
| SNOW220812P00110000 | 2022-08-03 10:34AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 21 | 217 | 183.98% |
| SNOW220812P00112000 | 2022-08-01 12:49PM EDT | 112.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | - | 4 | 187.11% |
| SNOW220812P00113000 | 2022-08-01 3:43PM EDT | 113.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | - | 7 | 191.60% |
| SNOW220812P00114000 | 2022-08-01 10:57AM EDT | 114.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | - | 8 | 187.89% |
| SNOW220812P00115000 | 2022-08-02 2:52PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 85 | 176.76% |
| SNOW220812P00116000 | 2022-08-01 11:12AM EDT | 116.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 1 | 177.34% |
| SNOW220812P00118000 | 2022-08-02 10:43AM EDT | 118.00 | 0.52 | 0.05 | 0.35 | 0.00 | - | 11 | 11 | 173.83% |
| SNOW220812P00119000 | 2022-08-02 10:15AM EDT | 119.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 12 | 12 | 176.56% |
| SNOW220812P00120000 | 2022-08-03 1:35PM EDT | 120.00 | 0.21 | 0.20 | 0.30 | -0.24 | -53.33% | 19 | 326 | 173.05% |
| SNOW220812P00121000 | 2022-08-02 3:57PM EDT | 121.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 11 | 12 | 169.53% |
| SNOW220812P00122000 | 2022-08-02 10:26AM EDT | 122.00 | 0.86 | 0.15 | 0.45 | 0.00 | - | 4 | 4 | 171.09% |
| SNOW220812P00123000 | 2022-08-02 10:24AM EDT | 123.00 | 0.28 | 0.20 | 0.45 | -0.72 | -72.00% | 2 | 16 | 169.92% |
| SNOW220812P00124000 | 2022-08-02 1:36PM EDT | 124.00 | 0.33 | 0.20 | 0.45 | -0.27 | -45.00% | 1 | 12 | 166.21% |
| SNOW220812P00125000 | 2022-08-03 3:04PM EDT | 125.00 | 0.33 | 0.30 | 0.40 | -0.37 | -52.86% | 18 | 132 | 164.84% |
| SNOW220812P00126000 | 2022-08-03 9:30AM EDT | 126.00 | 0.45 | 0.30 | 0.55 | -0.60 | -57.14% | 5 | 15 | 167.19% |
| SNOW220812P00127000 | 2022-08-02 12:27PM EDT | 127.00 | 0.42 | 0.30 | 0.55 | -0.43 | -50.59% | 11 | 13 | 163.57% |
| SNOW220812P00128000 | 2022-08-03 12:58PM EDT | 128.00 | 0.43 | 0.40 | 0.55 | -0.37 | -46.25% | 86 | 15 | 163.38% |
| SNOW220812P00129000 | 2022-08-02 10:49AM EDT | 129.00 | 0.57 | 0.40 | 0.55 | -0.93 | -62.00% | 1 | 5 | 159.77% |
| SNOW220812P00130000 | 2022-08-03 2:08PM EDT | 130.00 | 0.55 | 0.50 | 0.60 | -0.43 | -43.88% | 19 | 187 | 160.74% |
| SNOW220812P00131000 | 2022-08-02 1:21PM EDT | 131.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 4 | 17 | 158.50% |
| SNOW220812P00132000 | 2022-08-02 1:32PM EDT | 132.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 24 | 51 | 157.62% |
| SNOW220812P00133000 | 2022-08-03 1:34PM EDT | 133.00 | 0.65 | 0.65 | 0.75 | -0.70 | -51.85% | 11 | 58 | 157.72% |
| SNOW220812P00134000 | 2022-08-03 2:11PM EDT | 134.00 | 0.75 | 0.70 | 0.85 | -1.40 | -65.12% | 33 | 15 | 157.52% |
| SNOW220812P00135000 | 2022-08-03 12:44PM EDT | 135.00 | 0.88 | 0.75 | 0.90 | -0.79 | -47.31% | 37 | 103 | 155.96% |
| SNOW220812P00136000 | 2022-08-03 1:46PM EDT | 136.00 | 0.94 | 0.80 | 0.95 | -1.46 | -60.83% | 6 | 15 | 154.20% |
| SNOW220812P00137000 | 2022-08-03 12:24PM EDT | 137.00 | 0.95 | 0.90 | 1.05 | -0.90 | -48.65% | 25 | 56 | 154.39% |
| SNOW220812P00138000 | 2022-08-01 12:55PM EDT | 138.00 | 1.10 | 1.05 | 1.15 | -1.78 | -61.81% | 8 | 173 | 155.22% |
| SNOW220812P00139000 | 2022-08-03 12:10PM EDT | 139.00 | 1.40 | 1.10 | 1.25 | -0.90 | -39.13% | 19 | 44 | 153.91% |
| SNOW220812P00140000 | 2022-08-03 12:48PM EDT | 140.00 | 1.21 | 1.20 | 1.35 | -1.54 | -56.00% | 92 | 442 | 153.22% |
| SNOW220812P00141000 | 2022-08-02 1:41PM EDT | 141.00 | 1.90 | 1.35 | 1.45 | -0.90 | -32.14% | 2 | 43 | 153.17% |
| SNOW220812P00142000 | 2022-08-03 2:29PM EDT | 142.00 | 1.56 | 1.45 | 1.60 | -1.29 | -45.26% | 31 | 52 | 152.83% |
| SNOW220812P00143000 | 2022-08-03 2:38PM EDT | 143.00 | 1.60 | 1.60 | 1.75 | -1.80 | -52.94% | 15 | 77 | 152.93% |
| SNOW220812P00144000 | 2022-08-02 3:18PM EDT | 144.00 | 1.85 | 1.70 | 1.90 | -1.73 | -48.32% | 5 | 63 | 152.10% |
| SNOW220812P00145000 | 2022-08-03 3:12PM EDT | 145.00 | 2.00 | 1.90 | 2.05 | -2.10 | -51.22% | 157 | 180 | 152.34% |
| SNOW220812P00146000 | 2022-08-03 1:45PM EDT | 146.00 | 2.25 | 2.00 | 2.25 | -2.05 | -47.67% | 4 | 28 | 151.66% |
| SNOW220812P00147000 | 2022-08-03 12:58PM EDT | 147.00 | 2.24 | 2.20 | 2.40 | -2.36 | -51.30% | 5 | 69 | 151.37% |
| SNOW220812P00148000 | 2022-08-02 3:59PM EDT | 148.00 | 2.38 | 2.40 | 2.65 | -2.82 | -54.23% | 5 | 74 | 152.00% |
| SNOW220812P00149000 | 2022-08-03 1:49PM EDT | 149.00 | 2.88 | 2.55 | 2.80 | -2.02 | -41.22% | 31 | 48 | 150.64% |
| SNOW220812P00150000 | 2022-08-03 3:18PM EDT | 150.00 | 3.00 | 2.85 | 3.00 | -2.50 | -45.45% | 51 | 140 | 151.25% |
| SNOW220812P00152500 | 2022-08-03 9:36AM EDT | 152.50 | 3.70 | 3.50 | 3.70 | -3.20 | -46.38% | 50 | 58 | 152.44% |
| SNOW220812P00155000 | 2022-08-03 3:25PM EDT | 155.00 | 4.41 | 4.10 | 4.40 | -3.79 | -46.22% | 245 | 463 | 151.51% |
| SNOW220812P00157500 | 2022-08-03 2:46PM EDT | 157.50 | 4.90 | 4.90 | 5.30 | -6.40 | -56.64% | 63 | 3 | 152.59% |
| SNOW220812P00160000 | 2022-08-03 2:34PM EDT | 160.00 | 6.20 | 5.90 | 6.30 | -4.40 | -41.51% | 178 | 37 | 154.49% |
| SNOW220812P00162500 | 2022-08-03 2:38PM EDT | 162.50 | 6.96 | 7.10 | 7.40 | -4.64 | -40.00% | 67 | 29 | 157.10% |
| SNOW220812P00165000 | 2022-08-03 12:53PM EDT | 165.00 | 8.37 | 8.30 | 8.70 | -5.63 | -40.21% | 2 | 18 | 159.64% |
| SNOW220812P00167500 | 2022-08-03 2:13PM EDT | 167.50 | 10.30 | 9.60 | 10.10 | -5.70 | -35.62% | 50 | 4 | 162.21% |
| SNOW220812P00170000 | 2022-08-02 1:36PM EDT | 170.00 | 13.00 | 11.20 | 11.60 | -4.70 | -26.55% | 14 | 6 | 166.28% |
| SNOW220812P00172500 | 2022-08-03 12:54PM EDT | 172.50 | 13.60 | 12.90 | 13.30 | -6.10 | -30.96% | 23 | 7 | 171.19% |
| SNOW220812P00175000 | 2022-08-02 3:22PM EDT | 175.00 | 14.90 | 14.80 | 15.20 | -7.50 | -33.48% | 5 | 4 | 177.76% |
| SNOW220812P00177500 | 2022-08-02 2:47PM EDT | 177.50 | 17.50 | 16.60 | 17.10 | -6.10 | -25.85% | 1 | 21 | 182.59% |
| SNOW220812P00180000 | 2022-08-02 1:21PM EDT | 180.00 | 25.50 | 18.70 | 19.20 | 0.00 | - | 1 | 1 | 190.06% |
| SNOW220812P00182500 | 2022-08-02 3:38PM EDT | 182.50 | 21.90 | 20.70 | 21.30 | -7.00 | -24.22% | 1 | 10 | 196.02% |
| SNOW220812P00185000 | 2022-07-08 2:29PM EDT | 185.00 | 28.82 | 22.90 | 23.70 | 0.00 | - | - | 1 | 204.88% |
| SNOW220812P00195000 | 2022-07-13 10:43AM EDT | 195.00 | 46.09 | 32.30 | 33.40 | 0.00 | - | - | 10 | 240.48% |
© 2022 Yahoo. All rights reserved.
