Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230317C00070000 | 2022-08-01 12:16PM EDT | 70.00 | 85.90 | 114.60 | 116.80 | 0.00 | - | 2 | 2 | 177.15% |
| SNOW230317C00075000 | 2022-07-27 1:19PM EDT | 75.00 | 69.00 | 125.30 | 128.30 | 0.00 | - | 3 | 6 | 246.64% |
| SNOW230317C00080000 | 2022-07-08 10:24AM EDT | 80.00 | 86.70 | 90.30 | 92.40 | 0.00 | - | 3 | 3 | 71.19% |
| SNOW230317C00090000 | 2022-09-09 1:51PM EDT | 90.00 | 103.20 | 85.50 | 87.20 | 0.00 | - | 1 | 1 | 94.21% |
| SNOW230317C00095000 | 2022-08-03 2:55PM EDT | 95.00 | 77.10 | 83.20 | 84.60 | 0.00 | - | 1 | 1 | 99.85% |
| SNOW230317C00100000 | 2022-08-24 11:43AM EDT | 100.00 | 69.31 | 77.50 | 78.70 | 0.00 | - | 1 | 0 | 89.87% |
| SNOW230317C00105000 | 2022-09-08 12:07PM EDT | 105.00 | 79.60 | 73.70 | 75.30 | 0.00 | - | 1 | 3 | 89.50% |
| SNOW230317C00110000 | 2022-09-22 2:31PM EDT | 110.00 | 71.20 | 69.90 | 71.10 | 0.00 | - | 3 | 2 | 87.19% |
| SNOW230317C00115000 | 2022-09-13 2:58PM EDT | 115.00 | 83.00 | 66.20 | 67.40 | 0.00 | - | 1 | 42 | 85.75% |
| SNOW230317C00120000 | 2022-08-01 9:57AM EDT | 120.00 | 50.10 | 77.60 | 80.40 | 0.00 | - | 2 | 27 | 133.78% |
| SNOW230317C00125000 | 2022-09-27 10:03AM EDT | 125.00 | 60.00 | 59.30 | 60.50 | 0.00 | - | 1 | 19 | 83.67% |
| SNOW230317C00130000 | 2022-08-25 3:35PM EDT | 130.00 | 78.10 | 57.80 | 58.70 | 0.00 | - | 1 | 8 | 87.42% |
| SNOW230317C00135000 | 2022-09-30 3:30PM EDT | 135.00 | 54.01 | 52.90 | 53.70 | +3.77 | +7.50% | 1 | 21 | 81.34% |
| SNOW230317C00140000 | 2022-08-24 1:58PM EDT | 140.00 | 44.80 | 49.20 | 49.90 | 0.00 | - | 10 | 25 | 78.60% |
| SNOW230317C00145000 | 2022-08-26 10:30AM EDT | 145.00 | 70.35 | 48.10 | 49.20 | 0.00 | - | 5 | 15 | 83.02% |
| SNOW230317C00150000 | 2022-09-30 3:50PM EDT | 150.00 | 44.81 | 43.60 | 44.70 | -0.09 | -0.20% | 1 | 28 | 77.94% |
| SNOW230317C00155000 | 2022-09-30 3:04PM EDT | 155.00 | 43.76 | 41.40 | 42.00 | +0.46 | +1.06% | 1 | 51 | 77.78% |
| SNOW230317C00160000 | 2022-09-30 9:30AM EDT | 160.00 | 37.85 | 38.40 | 39.40 | -1.14 | -2.92% | 25 | 47 | 76.53% |
| SNOW230317C00165000 | 2022-09-30 3:04PM EDT | 165.00 | 38.50 | 36.30 | 36.90 | +3.90 | +11.27% | 2 | 91 | 76.20% |
| SNOW230317C00170000 | 2022-09-29 12:15PM EDT | 170.00 | 35.68 | 33.90 | 34.50 | 0.00 | - | 1 | 153 | 75.41% |
| SNOW230317C00175000 | 2022-09-28 3:49PM EDT | 175.00 | 34.90 | 31.70 | 32.20 | 0.00 | - | 5 | 128 | 74.72% |
| SNOW230317C00180000 | 2022-09-28 10:43AM EDT | 180.00 | 31.60 | 29.50 | 30.10 | 0.00 | - | 1 | 299 | 74.03% |
| SNOW230317C00185000 | 2022-09-30 12:09PM EDT | 185.00 | 30.84 | 27.60 | 28.10 | +5.14 | +20.00% | 3 | 71 | 73.57% |
| SNOW230317C00190000 | 2022-09-29 10:41AM EDT | 190.00 | 24.45 | 25.60 | 26.30 | 0.00 | - | 1 | 63 | 73.00% |
| SNOW230317C00195000 | 2022-09-27 12:12PM EDT | 195.00 | 22.70 | 23.90 | 24.40 | 0.00 | - | 5 | 65 | 72.44% |
| SNOW230317C00200000 | 2022-09-30 9:30AM EDT | 200.00 | 24.40 | 22.20 | 22.80 | +2.68 | +12.34% | 27 | 269 | 72.01% |
| SNOW230317C00205000 | 2022-09-27 12:13PM EDT | 205.00 | 19.30 | 20.60 | 21.20 | 0.00 | - | 7 | 75 | 71.49% |
| SNOW230317C00210000 | 2022-09-29 10:14AM EDT | 210.00 | 18.20 | 19.20 | 19.70 | 0.00 | - | 3 | 64 | 71.12% |
| SNOW230317C00220000 | 2022-09-30 11:18AM EDT | 220.00 | 19.60 | 16.50 | 17.00 | +2.70 | +15.98% | 2 | 219 | 70.28% |
| SNOW230317C00230000 | 2022-09-30 12:37PM EDT | 230.00 | 16.00 | 14.20 | 14.60 | +1.70 | +11.89% | 4 | 300 | 69.55% |
| SNOW230317C00240000 | 2022-09-30 3:26PM EDT | 240.00 | 12.70 | 12.10 | 12.70 | +1.15 | +9.96% | 4 | 84 | 69.00% |
| SNOW230317C00250000 | 2022-09-23 3:21PM EDT | 250.00 | 10.50 | 10.30 | 10.80 | 0.00 | - | 13 | 111 | 68.21% |
| SNOW230317C00260000 | 2022-09-29 11:20AM EDT | 260.00 | 8.80 | 8.80 | 9.30 | 0.00 | - | 36 | 223 | 67.76% |
| SNOW230317C00270000 | 2022-09-30 11:03AM EDT | 270.00 | 9.20 | 7.50 | 8.00 | +1.70 | +22.67% | 4 | 107 | 67.33% |
| SNOW230317C00280000 | 2022-09-30 1:20PM EDT | 280.00 | 7.50 | 6.40 | 6.90 | +1.30 | +20.97% | 10 | 81 | 66.99% |
| SNOW230317C00290000 | 2022-09-30 11:02AM EDT | 290.00 | 6.80 | 5.40 | 5.90 | +1.50 | +28.30% | 11 | 111 | 66.50% |
| SNOW230317C00300000 | 2022-09-30 11:30AM EDT | 300.00 | 5.73 | 4.60 | 5.00 | +0.73 | +14.60% | 6 | 355 | 66.08% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230317P00070000 | 2022-09-30 3:50PM EDT | 70.00 | 2.10 | 2.00 | 2.20 | -0.09 | -4.11% | 1 | 94 | 90.26% |
| SNOW230317P00075000 | 2022-09-23 2:34PM EDT | 75.00 | 2.65 | 2.40 | 2.75 | 0.00 | - | 19 | 18 | 88.43% |
| SNOW230317P00080000 | 2022-09-07 2:05PM EDT | 80.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 30 | 36 | 87.30% |
| SNOW230317P00085000 | 2022-09-27 11:52AM EDT | 85.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 7 | 29 | 85.79% |
| SNOW230317P00090000 | 2022-09-28 12:33PM EDT | 90.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 7 | 92 | 84.17% |
| SNOW230317P00095000 | 2022-09-30 3:50PM EDT | 95.00 | 5.35 | 5.20 | 5.50 | -0.25 | -4.46% | 1 | 1,194 | 82.70% |
| SNOW230317P00100000 | 2022-09-27 2:27PM EDT | 100.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 60 | 2,310 | 81.36% |
| SNOW230317P00105000 | 2022-09-30 3:04PM EDT | 105.00 | 7.05 | 7.20 | 7.60 | +0.15 | +2.17% | 1 | 490 | 80.73% |
| SNOW230317P00110000 | 2022-09-30 3:04PM EDT | 110.00 | 8.15 | 8.30 | 8.60 | +0.25 | +3.16% | 2 | 785 | 79.25% |
| SNOW230317P00115000 | 2022-09-27 10:30AM EDT | 115.00 | 9.50 | 9.50 | 9.90 | 0.00 | - | 3 | 29 | 78.22% |
| SNOW230317P00120000 | 2022-09-28 10:52AM EDT | 120.00 | 10.61 | 10.90 | 11.20 | 0.00 | - | 1 | 61 | 77.17% |
| SNOW230317P00125000 | 2022-09-29 10:55AM EDT | 125.00 | 12.83 | 12.30 | 12.60 | 0.00 | - | 1 | 112 | 75.96% |
| SNOW230317P00130000 | 2022-09-28 11:24AM EDT | 130.00 | 13.59 | 13.90 | 14.20 | 0.00 | - | 2 | 115 | 75.06% |
| SNOW230317P00135000 | 2022-09-30 2:14PM EDT | 135.00 | 14.90 | 15.60 | 15.90 | -0.40 | -2.61% | 1 | 37 | 74.13% |
| SNOW230317P00140000 | 2022-09-27 10:23AM EDT | 140.00 | 17.10 | 17.40 | 17.70 | 0.00 | - | 3 | 55 | 73.18% |
| SNOW230317P00145000 | 2022-09-16 3:59PM EDT | 145.00 | 15.90 | 19.30 | 19.70 | 0.00 | - | 7 | 30 | 72.32% |
| SNOW230317P00150000 | 2022-09-29 12:48PM EDT | 150.00 | 21.25 | 21.40 | 21.70 | -0.15 | -0.70% | 1 | 922 | 71.43% |
| SNOW230317P00155000 | 2022-09-30 12:04PM EDT | 155.00 | 22.25 | 23.60 | 23.90 | -1.45 | -6.12% | 3 | 177 | 70.63% |
| SNOW230317P00160000 | 2022-09-29 11:23AM EDT | 160.00 | 26.20 | 25.90 | 26.20 | 0.00 | - | 2 | 85 | 69.80% |
| SNOW230317P00165000 | 2022-09-30 10:32AM EDT | 165.00 | 26.20 | 28.30 | 28.70 | -1.50 | -5.42% | 3 | 68 | 69.04% |
| SNOW230317P00170000 | 2022-09-30 3:10PM EDT | 170.00 | 30.52 | 30.80 | 31.30 | -0.08 | -0.26% | 13 | 215 | 68.26% |
| SNOW230317P00175000 | 2022-09-30 3:25PM EDT | 175.00 | 33.11 | 33.60 | 34.00 | -0.79 | -2.33% | 39 | 138 | 67.67% |
| SNOW230317P00180000 | 2022-09-29 12:46PM EDT | 180.00 | 33.50 | 36.40 | 36.80 | -3.00 | -8.22% | 1 | 171 | 66.94% |
| SNOW230317P00185000 | 2022-09-30 2:44PM EDT | 185.00 | 38.10 | 39.10 | 40.20 | -3.00 | -7.30% | 1 | 20 | 66.51% |
| SNOW230317P00190000 | 2022-09-30 10:29AM EDT | 190.00 | 40.00 | 42.30 | 43.20 | -2.70 | -6.32% | 2 | 35 | 65.95% |
| SNOW230317P00195000 | 2022-09-30 2:49PM EDT | 195.00 | 44.30 | 45.50 | 46.00 | -2.40 | -5.14% | 2 | 60 | 64.94% |
| SNOW230317P00200000 | 2022-09-30 11:32AM EDT | 200.00 | 45.39 | 48.70 | 49.30 | -2.23 | -4.68% | 2 | 42 | 64.25% |
| SNOW230317P00205000 | 2022-08-25 10:50AM EDT | 205.00 | 42.30 | 50.90 | 51.50 | 0.00 | - | 3 | 20 | 60.98% |
| SNOW230317P00210000 | 2022-09-26 11:52AM EDT | 210.00 | 58.20 | 55.70 | 56.20 | 0.00 | - | 4 | 16 | 63.20% |
| SNOW230317P00220000 | 2022-09-29 9:48AM EDT | 220.00 | 64.60 | 62.90 | 63.60 | 0.00 | - | 3 | 35 | 62.09% |
| SNOW230317P00230000 | 2022-09-27 10:22AM EDT | 230.00 | 69.50 | 70.30 | 71.10 | 0.00 | - | 3 | 19 | 60.47% |
| SNOW230317P00240000 | 2022-09-27 10:31AM EDT | 240.00 | 77.30 | 78.40 | 79.20 | 0.00 | - | 1 | 30 | 59.65% |
| SNOW230317P00250000 | 2022-09-22 10:32AM EDT | 250.00 | 82.70 | 86.70 | 87.60 | 0.00 | - | 3 | 24 | 58.75% |
| SNOW230317P00260000 | 2022-09-20 9:55AM EDT | 260.00 | 82.80 | 95.30 | 96.00 | 0.00 | - | 5 | 31 | 57.51% |
| SNOW230317P00270000 | 2022-09-16 10:24AM EDT | 270.00 | 90.90 | 104.00 | 104.80 | 0.00 | - | 1 | 12 | 56.27% |
| SNOW230317P00280000 | 2022-09-21 10:29AM EDT | 280.00 | 99.60 | 112.70 | 113.60 | 0.00 | - | 1 | 7 | 54.07% |
| SNOW230317P00290000 | 2022-08-30 10:08AM EDT | 290.00 | 111.40 | 124.10 | 125.10 | 0.00 | - | - | 5 | 62.62% |
| SNOW230317P00300000 | 2022-09-06 2:31PM EDT | 300.00 | 130.50 | 131.30 | 132.30 | 0.00 | - | 1 | 4 | 52.09% |
© 2022 Yahoo. All rights reserved.
