Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 11:16AM EST | 70.00 | 85.90 | 101.50 | 103.80 | 0.00 | - | - | 2 | 279.81% |
| SNOW230317C00075000 | 2022-07-27 12:19PM EST | 75.00 | 69.00 | 97.60 | 99.20 | 0.00 | - | - | 6 | 269.29% |
| SNOW230317C00080000 | 2022-07-08 9:24AM EST | 80.00 | 86.70 | 86.20 | 90.80 | 0.00 | - | - | 3 | 197.22% |
| SNOW230317C00095000 | 2022-08-03 1:55PM EST | 95.00 | 77.10 | 81.50 | 82.70 | 0.00 | - | - | 1 | 235.88% |
| SNOW230317C00105000 | 2022-08-03 2:54PM EST | 105.00 | 69.50 | 73.80 | 74.90 | 0.00 | - | - | 1 | 222.39% |
| SNOW230317C00110000 | 2022-07-27 1:52PM EST | 110.00 | 48.90 | 70.10 | 71.10 | 0.00 | - | - | 1 | 216.35% |
| SNOW230317C00120000 | 2022-08-01 8:57AM EST | 120.00 | 50.10 | 62.80 | 64.30 | 0.00 | - | - | 27 | 206.54% |
| SNOW230317C00125000 | 2022-08-10 1:46PM EST | 125.00 | 65.30 | 59.90 | 60.70 | +6.50 | +11.05% | - | 19 | 202.88% |
| SNOW230317C00130000 | 2022-08-05 2:19PM EST | 130.00 | 53.80 | 56.40 | 57.50 | 0.00 | - | 1 | 10 | 198.27% |
| SNOW230317C00135000 | 2022-08-10 8:36AM EST | 135.00 | 57.40 | 53.40 | 54.40 | +11.40 | +24.78% | 1 | 18 | 195.02% |
| SNOW230317C00140000 | 2022-08-02 1:00PM EST | 140.00 | 40.90 | 50.30 | 51.40 | 0.00 | - | 2 | 2 | 191.39% |
| SNOW230317C00145000 | 2022-08-03 12:09PM EST | 145.00 | 44.40 | 47.70 | 48.50 | 0.00 | - | 7 | 13 | 188.96% |
| SNOW230317C00150000 | 2022-08-08 10:28AM EST | 150.00 | 48.00 | 45.00 | 45.70 | 0.00 | - | 1 | 13 | 186.13% |
| SNOW230317C00155000 | 2022-08-01 10:38AM EST | 155.00 | 31.30 | 42.40 | 43.00 | 0.00 | - | - | 39 | 183.40% |
| SNOW230317C00160000 | 2022-08-09 9:36AM EST | 160.00 | 37.60 | 39.70 | 40.50 | 0.00 | - | 1 | 4 | 180.54% |
| SNOW230317C00165000 | 2022-08-08 9:30AM EST | 165.00 | 40.51 | 37.30 | 38.00 | 0.00 | - | 14 | 39 | 178.02% |
| SNOW230317C00170000 | 2022-08-08 11:07AM EST | 170.00 | 37.80 | 35.00 | 35.70 | 0.00 | - | - | 16 | 175.82% |
| SNOW230317C00175000 | 2022-08-11 9:24AM EST | 175.00 | 39.40 | 32.80 | 33.50 | +8.93 | +29.31% | 1 | 24 | 173.71% |
| SNOW230317C00180000 | 2022-08-10 12:19PM EST | 180.00 | 34.30 | 30.80 | 31.40 | +1.70 | +5.21% | 2 | 241 | 171.91% |
| SNOW230317C00185000 | 2022-08-11 9:34AM EST | 185.00 | 34.90 | 28.80 | 29.50 | +17.74 | +103.38% | 2 | 34 | 170.20% |
| SNOW230317C00190000 | 2022-08-11 9:48AM EST | 190.00 | 31.10 | 27.00 | 27.60 | +6.15 | +24.65% | 1 | 15 | 168.57% |
| SNOW230317C00195000 | 2022-08-11 10:09AM EST | 195.00 | 27.60 | 25.10 | 25.80 | +11.60 | +72.50% | 12 | 3 | 166.58% |
| SNOW230317C00200000 | 2022-08-11 9:41AM EST | 200.00 | 28.20 | 23.40 | 24.10 | +7.05 | +33.33% | 1 | 43 | 164.92% |
| SNOW230317C00205000 | 2022-08-04 12:58PM EST | 205.00 | 19.41 | 21.90 | 22.60 | 0.00 | - | 1 | 42 | 163.82% |
| SNOW230317C00210000 | 2022-07-27 9:17AM EST | 210.00 | 11.00 | 20.50 | 21.10 | 0.00 | - | - | 2 | 162.62% |
| SNOW230317C00220000 | 2022-07-27 2:59PM EST | 220.00 | 10.20 | 17.80 | 18.40 | 0.00 | - | - | 2 | 160.18% |
| SNOW230317C00230000 | 2022-08-10 2:41PM EST | 230.00 | 17.60 | 15.50 | 16.00 | +0.50 | +2.92% | 11 | 137 | 158.14% |
| SNOW230317C00240000 | 2022-08-10 11:09AM EST | 240.00 | 15.70 | 13.40 | 13.80 | +15.70 | - | - | 8 | 155.87% |
| SNOW230317C00250000 | 2022-08-10 9:50AM EST | 250.00 | 13.20 | 11.60 | 12.30 | +13.20 | - | - | 10 | 155.05% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230317P00070000 | 2022-08-05 12:37PM EST | 70.00 | 3.10 | 2.00 | 3.10 | 0.00 | - | 1 | 4 | 185.35% |
| SNOW230317P00075000 | 2022-08-09 1:22PM EST | 75.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 7 | 10 | 188.45% |
| SNOW230317P00080000 | 2022-08-09 11:16AM EST | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 184.91% |
| SNOW230317P00090000 | 2022-08-10 10:49AM EST | 90.00 | 5.60 | 5.70 | 6.00 | -2.55 | -31.29% | 1 | 22 | 177.75% |
| SNOW230317P00100000 | 2022-08-11 9:51AM EST | 100.00 | 7.22 | 7.60 | 8.00 | -1.58 | -17.95% | 1 | 36 | 171.19% |
| SNOW230317P00105000 | 2022-07-15 2:36PM EST | 105.00 | 12.50 | 8.70 | 9.10 | 0.00 | - | - | 1 | 167.98% |
| SNOW230317P00110000 | 2022-08-01 10:45AM EST | 110.00 | 13.05 | 10.00 | 10.30 | 0.00 | - | - | 8 | 165.28% |
| SNOW230317P00115000 | 2022-08-01 1:57PM EST | 115.00 | 14.70 | 11.30 | 11.90 | 0.00 | - | - | 6 | 163.33% |
| SNOW230317P00120000 | 2022-08-03 11:37AM EST | 120.00 | 14.60 | 12.80 | 13.10 | 0.00 | - | 2 | 8 | 160.02% |
| SNOW230317P00125000 | 2022-08-05 9:20AM EST | 125.00 | 15.00 | 14.30 | 14.70 | 0.00 | - | - | 13 | 157.42% |
| SNOW230317P00130000 | 2022-08-08 9:23AM EST | 130.00 | 14.80 | 16.00 | 16.50 | 0.00 | - | - | 46 | 155.42% |
| SNOW230317P00135000 | 2022-08-11 10:20AM EST | 135.00 | 17.10 | 17.80 | 18.20 | -1.80 | -9.52% | 3 | 10 | 152.80% |
| SNOW230317P00140000 | 2022-08-11 11:10AM EST | 140.00 | 19.10 | 19.60 | 20.10 | -4.00 | -17.32% | 1 | 6 | 150.17% |
| SNOW230317P00145000 | 2022-08-11 9:49AM EST | 145.00 | 20.30 | 21.60 | 22.20 | -7.10 | -25.91% | 15 | 3 | 148.05% |
| SNOW230317P00150000 | 2022-08-11 9:48AM EST | 150.00 | 22.40 | 23.80 | 24.40 | -4.40 | -16.42% | 16 | 9 | 146.12% |
| SNOW230317P00155000 | 2022-08-11 9:50AM EST | 155.00 | 24.40 | 26.00 | 26.70 | -1.83 | -6.98% | 16 | 10 | 143.88% |
| SNOW230317P00160000 | 2022-08-09 8:31AM EST | 160.00 | 28.58 | 28.40 | 29.10 | 0.00 | - | 3 | 41 | 141.83% |
| SNOW230317P00165000 | 2022-08-04 12:58PM EST | 165.00 | 34.41 | 30.90 | 31.40 | 0.00 | - | - | 38 | 139.26% |
| SNOW230317P00170000 | 2022-08-03 11:40AM EST | 170.00 | 37.35 | 33.50 | 34.10 | 0.00 | - | 33 | 43 | 137.33% |
| SNOW230317P00175000 | 2022-08-01 12:50PM EST | 175.00 | 45.70 | 36.20 | 36.90 | 0.00 | - | - | 34 | 135.35% |
| SNOW230317P00180000 | 2022-08-08 9:44AM EST | 180.00 | 36.72 | 39.10 | 40.00 | 0.00 | - | - | 13 | 133.98% |
| SNOW230317P00185000 | 2022-08-08 9:44AM EST | 185.00 | 39.47 | 42.00 | 43.00 | 0.00 | - | - | 3 | 131.89% |
| SNOW230317P00190000 | 2022-07-14 9:33AM EST | 190.00 | 60.90 | 45.20 | 45.80 | 0.00 | - | - | 5 | 129.50% |
| SNOW230317P00195000 | 2022-08-10 1:34PM EST | 195.00 | 46.10 | 48.30 | 49.10 | -0.30 | -0.65% | 9 | 29 | 127.54% |
| SNOW230317P00200000 | 2022-08-10 1:34PM EST | 200.00 | 49.00 | 51.60 | 52.20 | +49.00 | - | - | 33 | 125.05% |
| SNOW230317P00205000 | 2022-08-10 1:33PM EST | 205.00 | 52.60 | 55.00 | 55.90 | -14.60 | -21.73% | - | 17 | 123.71% |
| SNOW230317P00210000 | 2022-08-10 1:33PM EST | 210.00 | 55.90 | 58.40 | 59.10 | -7.90 | -12.38% | - | 11 | 120.63% |
| SNOW230317P00220000 | 2022-08-04 12:49PM EST | 220.00 | 70.90 | 65.80 | 66.70 | 0.00 | - | - | 20 | 117.38% |
| SNOW230317P00230000 | 2022-07-14 9:33AM EST | 230.00 | 92.70 | 73.30 | 74.10 | 0.00 | - | - | 6 | 111.58% |
| SNOW230317P00240000 | 2022-08-09 2:32PM EST | 240.00 | 86.70 | 81.40 | 82.10 | 0.00 | - | 8 | 8 | 106.78% |
© 2023 Yahoo. All rights reserved.
