Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230217C00065000 | 2022-08-10 8:56AM EST | 65.00 | 110.44 | 105.40 | 107.30 | +6.19 | +5.94% | 3 | 3 | 660.69% |
| SNOW230217C00090000 | 2022-08-02 8:33AM EST | 90.00 | 64.80 | 83.90 | 85.30 | 0.00 | - | 1 | 1 | 520.04% |
| SNOW230217C00100000 | 2022-08-04 9:35AM EST | 100.00 | 66.00 | 75.80 | 77.20 | 0.00 | - | - | 3 | 481.59% |
| SNOW230217C00105000 | 2022-08-01 11:20AM EST | 105.00 | 57.80 | 71.90 | 73.40 | 0.00 | - | - | 3 | 465.72% |
| SNOW230217C00110000 | 2022-08-01 11:34AM EST | 110.00 | 54.90 | 68.20 | 69.60 | 0.00 | - | - | 5 | 451.20% |
| SNOW230217C00115000 | 2022-08-01 11:46AM EST | 115.00 | 51.60 | 64.70 | 65.70 | 0.00 | - | - | 15 | 437.18% |
| SNOW230217C00120000 | 2022-08-01 11:28AM EST | 120.00 | 48.40 | 61.20 | 62.10 | 0.00 | - | - | 6 | 424.83% |
| SNOW230217C00125000 | 2022-08-01 11:20AM EST | 125.00 | 44.80 | 57.40 | 58.50 | 0.00 | - | - | 9 | 410.43% |
| SNOW230217C00130000 | 2022-07-29 10:29AM EST | 130.00 | 38.10 | 54.40 | 55.20 | 0.00 | - | - | 37 | 401.98% |
| SNOW230217C00135000 | 2022-07-13 8:42AM EST | 135.00 | 37.69 | 51.20 | 51.90 | 0.00 | - | - | 2 | 391.85% |
| SNOW230217C00140000 | 2022-07-26 1:48PM EST | 140.00 | 24.63 | 48.20 | 48.80 | 0.00 | - | - | 16 | 383.30% |
| SNOW230217C00145000 | 2022-08-08 10:46AM EST | 145.00 | 46.96 | 45.00 | 45.80 | 0.00 | - | - | 7 | 373.63% |
| SNOW230217C00150000 | 2022-08-10 10:39AM EST | 150.00 | 46.10 | 42.20 | 42.90 | +12.50 | +37.20% | 1 | 16 | 365.92% |
| SNOW230217C00155000 | 2022-08-09 10:55AM EST | 155.00 | 35.70 | 39.40 | 40.20 | 0.00 | - | 1 | 31 | 358.50% |
| SNOW230217C00160000 | 2022-08-01 9:00AM EST | 160.00 | 25.50 | 36.80 | 37.50 | 0.00 | - | - | 50 | 351.36% |
| SNOW230217C00165000 | 2022-08-09 8:30AM EST | 165.00 | 35.00 | 34.30 | 35.00 | 0.00 | - | 2 | 37 | 344.93% |
| SNOW230217C00170000 | 2022-07-27 8:46AM EST | 170.00 | 17.50 | 31.80 | 32.40 | 0.00 | - | - | 19 | 337.33% |
| SNOW230217C00175000 | 2022-08-10 11:13AM EST | 175.00 | 33.82 | 29.70 | 30.30 | +14.82 | +78.00% | 1 | 37 | 333.15% |
| SNOW230217C00180000 | 2022-07-28 9:53AM EST | 180.00 | 14.50 | 27.60 | 28.20 | 0.00 | - | - | 38 | 328.22% |
| SNOW230217C00185000 | 2022-08-11 8:50AM EST | 185.00 | 30.70 | 25.60 | 26.20 | +8.70 | +39.55% | 5 | 32 | 323.46% |
| SNOW230217C00190000 | 2022-07-25 12:32PM EST | 190.00 | 14.20 | 23.70 | 24.30 | 0.00 | - | - | 24 | 318.86% |
| SNOW230217C00195000 | 2022-07-27 8:47AM EST | 195.00 | 11.50 | 22.00 | 22.50 | 0.00 | - | - | 44 | 314.89% |
| SNOW230217C00200000 | 2022-08-11 8:30AM EST | 200.00 | 25.21 | 20.30 | 20.70 | +15.01 | +147.16% | 1 | 14 | 310.17% |
| SNOW230217C00210000 | 2022-08-01 10:06AM EST | 210.00 | 12.28 | 17.30 | 17.80 | 0.00 | - | - | 64 | 303.65% |
| SNOW230217C00220000 | 2022-08-11 9:30AM EST | 220.00 | 18.60 | 14.80 | 15.10 | +5.10 | +37.78% | 1 | 69 | 297.63% |
| SNOW230217C00230000 | 2022-08-08 12:22PM EST | 230.00 | 13.60 | 12.40 | 12.90 | 0.00 | - | 20 | 379 | 291.85% |
| SNOW230217C00240000 | 2022-08-10 12:10PM EST | 240.00 | 12.15 | 10.60 | 10.90 | +3.45 | +39.66% | 10 | 13 | 287.54% |
| SNOW230217C00250000 | 2022-08-09 11:00AM EST | 250.00 | 7.20 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 283.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230217P00060000 | 2022-08-02 8:35AM EST | 60.00 | 2.10 | 0.80 | 1.95 | 0.00 | - | 1 | 74 | 351.56% |
| SNOW230217P00065000 | 2022-07-14 9:43AM EST | 65.00 | 3.30 | 1.50 | 2.20 | 0.00 | - | - | 12 | 347.75% |
| SNOW230217P00075000 | 2022-08-05 2:50PM EST | 75.00 | 2.90 | 2.45 | 3.20 | 0.00 | - | - | 86 | 332.32% |
| SNOW230217P00080000 | 2022-07-21 2:32PM EST | 80.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | - | 3 | 323.19% |
| SNOW230217P00085000 | 2022-07-26 9:35AM EST | 85.00 | 8.05 | 3.80 | 4.20 | 0.00 | - | - | 3 | 315.92% |
| SNOW230217P00090000 | 2022-08-09 10:40AM EST | 90.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 14 | 309.42% |
| SNOW230217P00095000 | 2022-07-29 2:14PM EST | 95.00 | 7.61 | 5.40 | 5.90 | 0.00 | - | - | 5 | 304.30% |
| SNOW230217P00100000 | 2022-08-08 11:04AM EST | 100.00 | 6.00 | 6.30 | 6.80 | 0.00 | - | - | 16 | 297.51% |
| SNOW230217P00105000 | 2022-08-08 11:05AM EST | 105.00 | 6.90 | 7.30 | 7.70 | 0.00 | - | - | 20 | 290.26% |
| SNOW230217P00110000 | 2022-07-05 10:23AM EST | 110.00 | 13.50 | 9.50 | 9.90 | 0.00 | - | - | 22 | 300.15% |
| SNOW230217P00115000 | 2022-08-01 10:06AM EST | 115.00 | 12.78 | 9.60 | 10.10 | 0.00 | - | - | 19 | 278.71% |
| SNOW230217P00120000 | 2022-07-26 1:12PM EST | 120.00 | 21.10 | 11.00 | 11.40 | 0.00 | - | - | 40 | 273.29% |
| SNOW230217P00125000 | 2022-08-05 9:18AM EST | 125.00 | 13.20 | 12.30 | 12.90 | 0.00 | - | - | 109 | 267.19% |
| SNOW230217P00130000 | 2022-08-05 9:19AM EST | 130.00 | 14.80 | 14.00 | 14.50 | 0.00 | - | - | 11 | 262.74% |
| SNOW230217P00135000 | 2022-08-05 9:16AM EST | 135.00 | 16.70 | 15.70 | 16.20 | 0.00 | - | - | 12 | 257.52% |
| SNOW230217P00140000 | 2022-08-10 12:57PM EST | 140.00 | 16.80 | 17.60 | 18.10 | -1.30 | -7.18% | 5 | 13 | 253.15% |
| SNOW230217P00145000 | 2022-08-02 8:33AM EST | 145.00 | 27.20 | 19.40 | 20.10 | 0.00 | - | 2 | 11 | 247.49% |
| SNOW230217P00150000 | 2022-07-28 9:54AM EST | 150.00 | 33.50 | 21.50 | 22.10 | 0.00 | - | - | 15 | 242.11% |
| SNOW230217P00155000 | 2022-08-10 10:01AM EST | 155.00 | 22.30 | 23.70 | 24.20 | -12.40 | -35.73% | 13 | 66 | 236.48% |
| SNOW230217P00160000 | 2022-08-10 12:57PM EST | 160.00 | 24.85 | 26.00 | 26.60 | -12.95 | -34.26% | - | 30 | 231.47% |
| SNOW230217P00165000 | 2022-08-05 1:18PM EST | 165.00 | 30.50 | 28.40 | 29.00 | 0.00 | - | 10 | 25 | 225.68% |
| SNOW230217P00170000 | 2022-08-02 1:49PM EST | 170.00 | 37.10 | 30.90 | 31.60 | 0.00 | - | 30 | 40 | 220.00% |
| SNOW230217P00175000 | 2022-08-04 11:13AM EST | 175.00 | 38.50 | 33.70 | 34.40 | 0.00 | - | - | 6 | 215.30% |
| SNOW230217P00180000 | 2022-08-05 10:01AM EST | 180.00 | 38.50 | 36.50 | 37.20 | 0.00 | - | - | 15 | 209.25% |
| SNOW230217P00185000 | 2022-08-05 10:15AM EST | 185.00 | 42.30 | 39.50 | 40.10 | 0.00 | - | - | 6 | 203.21% |
| SNOW230217P00190000 | 2022-07-14 8:45AM EST | 190.00 | 59.22 | 42.50 | 43.20 | 0.00 | - | - | 6 | 196.62% |
| SNOW230217P00195000 | 2022-08-10 2:54PM EST | 195.00 | 43.10 | 45.60 | 46.40 | +43.10 | - | - | 22 | 189.38% |
| SNOW230217P00200000 | 2022-07-20 9:34AM EST | 200.00 | 57.50 | 49.00 | 49.80 | 0.00 | - | - | 3 | 182.93% |
| SNOW230217P00220000 | 2022-07-18 1:36PM EST | 220.00 | 78.50 | 63.20 | 64.10 | 0.00 | - | - | 1 | 138.33% |
| SNOW230217P00240000 | 2022-08-08 11:18AM EST | 240.00 | 76.90 | 79.10 | 80.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
