Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230721C00060000 | 2022-09-15 1:40PM EDT | 60.00 | 145.30 | 113.80 | 116.40 | 0.00 | - | 4 | 25 | 100.04% |
| SNOW230721C00065000 | 2022-06-02 9:42AM EDT | 65.00 | 74.60 | 86.20 | 88.10 | 0.00 | - | 10 | 14 | 0.00% |
| SNOW230721C00070000 | 2022-08-25 3:43PM EDT | 70.00 | 131.71 | 107.30 | 109.80 | 0.00 | - | 7 | 11 | 103.64% |
| SNOW230721C00075000 | 2022-08-25 3:43PM EDT | 75.00 | 127.49 | 102.90 | 105.30 | 0.00 | - | 7 | 15 | 99.21% |
| SNOW230721C00085000 | 2022-09-12 2:17PM EDT | 85.00 | 115.30 | 93.50 | 95.80 | 0.00 | - | 1 | 15 | 88.92% |
| SNOW230721C00090000 | 2022-08-29 2:32PM EDT | 90.00 | 107.46 | 91.80 | 93.60 | 0.00 | - | 6 | 23 | 93.55% |
| SNOW230721C00095000 | 2022-08-25 10:38AM EDT | 95.00 | 107.00 | 86.80 | 90.50 | 0.00 | - | 2 | 10 | 90.64% |
| SNOW230721C00100000 | 2022-08-25 1:52PM EDT | 100.00 | 106.20 | 84.20 | 85.70 | 0.00 | - | 70 | 65 | 88.75% |
| SNOW230721C00105000 | 2022-06-13 3:17PM EDT | 105.00 | 38.90 | 64.00 | 65.20 | 0.00 | - | 2 | 2 | 26.22% |
| SNOW230721C00110000 | 2022-09-29 10:53AM EDT | 110.00 | 74.87 | 75.90 | 77.10 | 0.00 | - | 1 | 8 | 81.95% |
| SNOW230721C00115000 | 2022-09-29 10:51AM EDT | 115.00 | 71.08 | 72.50 | 74.20 | 0.00 | - | 1 | 15 | 81.31% |
| SNOW230721C00120000 | 2022-09-14 9:36AM EDT | 120.00 | 83.09 | 69.10 | 71.10 | 0.00 | - | 1 | 37 | 80.21% |
| SNOW230721C00125000 | 2022-08-26 10:40AM EDT | 125.00 | 89.65 | 65.30 | 71.20 | 0.00 | - | 4 | 45 | 82.10% |
| SNOW230721C00130000 | 2022-09-16 3:55PM EDT | 130.00 | 74.70 | 63.00 | 64.50 | 0.00 | - | 2 | 25 | 77.89% |
| SNOW230721C00135000 | 2022-09-14 3:08PM EDT | 135.00 | 80.40 | 60.00 | 61.60 | 0.00 | - | 1 | 24 | 76.99% |
| SNOW230721C00140000 | 2022-09-23 3:43PM EDT | 140.00 | 59.50 | 57.20 | 58.90 | 0.00 | - | 1 | 44 | 76.34% |
| SNOW230721C00145000 | 2022-08-25 3:16PM EDT | 145.00 | 74.61 | 55.30 | 57.30 | 0.00 | - | 1 | 5 | 77.47% |
| SNOW230721C00150000 | 2022-09-22 2:08PM EDT | 150.00 | 52.90 | 51.90 | 53.50 | 0.00 | - | 3 | 19 | 74.86% |
| SNOW230721C00155000 | 2022-09-15 12:54PM EDT | 155.00 | 71.84 | 49.50 | 50.60 | 0.00 | - | 1 | 25 | 73.95% |
| SNOW230721C00160000 | 2022-09-15 10:31AM EDT | 160.00 | 68.46 | 47.00 | 48.70 | 0.00 | - | 1 | 15 | 73.72% |
| SNOW230721C00165000 | 2022-09-01 3:25PM EDT | 165.00 | 45.70 | 44.80 | 45.70 | 0.00 | - | 2 | 21 | 72.63% |
| SNOW230721C00170000 | 2022-09-27 9:43AM EDT | 170.00 | 45.92 | 42.50 | 43.70 | 0.00 | - | 3 | 27 | 72.20% |
| SNOW230721C00175000 | 2022-09-30 11:12AM EDT | 175.00 | 46.58 | 40.20 | 41.60 | -1.92 | -3.96% | 10 | 30 | 71.56% |
| SNOW230721C00180000 | 2022-09-27 12:15PM EDT | 180.00 | 36.69 | 38.40 | 39.20 | 0.00 | - | 1 | 65 | 70.96% |
| SNOW230721C00185000 | 2022-09-22 9:40AM EDT | 185.00 | 40.00 | 36.20 | 37.20 | 0.00 | - | 10 | 65 | 70.23% |
| SNOW230721C00190000 | 2022-09-29 11:52AM EDT | 190.00 | 36.40 | 34.60 | 35.40 | 0.00 | - | 3 | 85 | 70.06% |
| SNOW230721C00195000 | 2022-09-16 10:43AM EDT | 195.00 | 41.50 | 32.50 | 33.60 | 0.00 | - | 1 | 57 | 69.35% |
| SNOW230721C00200000 | 2022-09-30 12:44PM EDT | 200.00 | 34.40 | 30.60 | 31.80 | +4.66 | +15.67% | 35 | 135 | 68.70% |
| SNOW230721C00205000 | 2022-09-19 3:42PM EDT | 205.00 | 37.20 | 29.20 | 30.60 | 0.00 | - | 1 | 14 | 68.84% |
| SNOW230721C00210000 | 2022-09-13 10:59AM EDT | 210.00 | 36.18 | 27.40 | 28.90 | 0.00 | - | 1 | 28 | 68.12% |
| SNOW230721C00215000 | 2022-09-26 3:23PM EDT | 215.00 | 25.65 | 26.20 | 27.20 | 0.00 | - | 1 | 15 | 67.80% |
| SNOW230721C00220000 | 2022-09-30 12:08PM EDT | 220.00 | 27.80 | 24.70 | 25.80 | -3.00 | -9.74% | 2 | 37 | 67.38% |
| SNOW230721C00225000 | 2022-09-20 1:07PM EDT | 225.00 | 29.50 | 23.40 | 24.40 | 0.00 | - | 3 | 39 | 67.02% |
| SNOW230721C00230000 | 2022-09-07 10:13AM EDT | 230.00 | 20.90 | 22.00 | 24.80 | 0.00 | - | 1 | 28 | 68.00% |
| SNOW230721C00235000 | 2022-09-30 12:14PM EDT | 235.00 | 23.50 | 20.70 | 21.80 | -11.50 | -32.86% | 1 | 29 | 66.10% |
| SNOW230721C00240000 | 2022-09-29 3:05PM EDT | 240.00 | 20.20 | 19.80 | 20.90 | 0.00 | - | 3 | 51 | 66.23% |
| SNOW230721C00245000 | 2022-08-25 10:24AM EDT | 245.00 | 27.91 | 18.40 | 20.00 | 0.00 | - | 3 | 39 | 65.84% |
| SNOW230721C00250000 | 2022-09-30 11:34AM EDT | 250.00 | 20.21 | 17.50 | 18.40 | +2.71 | +15.49% | 50 | 465 | 65.19% |
| SNOW230721C00255000 | 2022-06-17 1:44PM EDT | 255.00 | 6.00 | 11.10 | 11.70 | 0.00 | - | 1 | 2 | 54.56% |
| SNOW230721C00260000 | 2022-09-15 9:48AM EDT | 260.00 | 26.80 | 15.50 | 16.60 | 0.00 | - | 5 | 18 | 64.68% |
| SNOW230721C00265000 | 2022-09-21 1:17PM EDT | 265.00 | 18.10 | 14.70 | 15.50 | 0.00 | - | 1 | 65 | 64.30% |
| SNOW230721C00270000 | 2022-09-21 3:33PM EDT | 270.00 | 16.60 | 14.00 | 14.70 | 0.00 | - | 2 | 148 | 64.22% |
| SNOW230721C00300000 | 2022-09-29 2:24PM EDT | 300.00 | 10.00 | 9.60 | 10.70 | 0.00 | - | 1 | 6 | 62.84% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230721P00060000 | 2022-09-16 11:51AM EDT | 60.00 | 2.29 | 2.05 | 3.60 | 0.00 | - | 1 | 82 | 84.59% |
| SNOW230721P00065000 | 2022-09-14 10:48AM EDT | 65.00 | 2.70 | 2.60 | 4.10 | 0.00 | - | 1 | 207 | 82.36% |
| SNOW230721P00070000 | 2022-09-07 12:57PM EDT | 70.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 35 | 80.97% |
| SNOW230721P00075000 | 2022-09-21 10:06AM EDT | 75.00 | 3.75 | 4.70 | 5.20 | 0.00 | - | 3 | 28 | 80.25% |
| SNOW230721P00080000 | 2022-09-28 10:46AM EDT | 80.00 | 5.60 | 5.50 | 6.00 | 0.00 | - | 1 | 65 | 78.64% |
| SNOW230721P00085000 | 2022-09-01 3:42PM EDT | 85.00 | 6.10 | 6.40 | 6.70 | 0.00 | - | 25 | 35 | 76.81% |
| SNOW230721P00090000 | 2022-09-27 10:41AM EDT | 90.00 | 7.50 | 7.50 | 7.90 | 0.00 | - | 2 | 72 | 76.12% |
| SNOW230721P00095000 | 2022-07-11 1:33PM EDT | 95.00 | 11.80 | 9.00 | 9.50 | 0.00 | - | 3 | 10 | 76.45% |
| SNOW230721P00100000 | 2022-09-26 11:44AM EDT | 100.00 | 10.00 | 9.70 | 10.30 | 0.00 | - | 1 | 82 | 73.82% |
| SNOW230721P00105000 | 2022-09-01 3:21PM EDT | 105.00 | 10.64 | 11.10 | 11.60 | 0.00 | - | 33 | 55 | 72.93% |
| SNOW230721P00110000 | 2022-09-23 10:35AM EDT | 110.00 | 12.20 | 12.60 | 13.00 | 0.00 | - | 1 | 46 | 72.06% |
| SNOW230721P00115000 | 2022-09-01 10:35AM EDT | 115.00 | 13.70 | 14.10 | 14.50 | 0.00 | - | 5 | 73 | 71.10% |
| SNOW230721P00120000 | 2022-09-26 9:37AM EDT | 120.00 | 14.60 | 15.60 | 16.20 | 0.00 | - | 5 | 512 | 70.18% |
| SNOW230721P00125000 | 2022-09-29 3:16PM EDT | 125.00 | 17.85 | 17.40 | 17.90 | 0.00 | - | 12 | 234 | 69.40% |
| SNOW230721P00130000 | 2022-09-27 12:13PM EDT | 130.00 | 20.30 | 19.20 | 19.80 | 0.00 | - | 6 | 12 | 68.65% |
| SNOW230721P00135000 | 2022-09-20 3:41PM EDT | 135.00 | 17.20 | 21.10 | 21.80 | 0.00 | - | 2 | 13 | 67.91% |
| SNOW230721P00140000 | 2022-09-23 12:44PM EDT | 140.00 | 22.87 | 23.30 | 23.70 | 0.00 | - | 5 | 68 | 67.18% |
| SNOW230721P00145000 | 2022-08-26 9:46AM EDT | 145.00 | 19.20 | 24.00 | 25.20 | 0.00 | - | 2 | 310 | 64.45% |
| SNOW230721P00150000 | 2022-09-30 12:53PM EDT | 150.00 | 26.34 | 27.30 | 28.40 | +0.04 | +0.15% | 2 | 11 | 65.70% |
| SNOW230721P00155000 | 2022-09-07 3:46PM EDT | 155.00 | 26.90 | 29.60 | 31.00 | 0.00 | - | 1 | 13 | 65.20% |
| SNOW230721P00160000 | 2022-09-23 1:59PM EDT | 160.00 | 32.00 | 32.10 | 33.00 | 0.00 | - | 1 | 4 | 64.19% |
| SNOW230721P00165000 | 2022-09-30 3:54PM EDT | 165.00 | 34.95 | 34.60 | 35.50 | -1.25 | -3.45% | 1 | 16 | 63.47% |
| SNOW230721P00170000 | 2022-08-10 12:01PM EDT | 170.00 | 37.50 | 31.00 | 31.80 | 0.00 | - | 2 | 5 | 52.13% |
| SNOW230721P00175000 | 2022-09-30 12:53PM EDT | 175.00 | 38.49 | 39.70 | 41.20 | +0.55 | +1.45% | 2 | 22 | 62.25% |
| SNOW230721P00180000 | 2022-08-31 3:36PM EDT | 180.00 | 38.00 | 42.00 | 43.10 | 0.00 | - | 6 | 7 | 60.43% |
| SNOW230721P00185000 | 2022-09-16 11:28AM EDT | 185.00 | 39.60 | 45.80 | 47.00 | 0.00 | - | 4 | 15 | 61.37% |
| SNOW230721P00190000 | 2022-09-22 12:01PM EDT | 190.00 | 45.50 | 48.60 | 50.10 | 0.00 | - | 2 | 2 | 60.67% |
| SNOW230721P00195000 | 2022-09-19 12:40PM EDT | 195.00 | 45.10 | 52.00 | 53.20 | 0.00 | - | 1 | 14 | 60.32% |
| SNOW230721P00200000 | 2022-09-12 1:40PM EDT | 200.00 | 44.00 | 54.90 | 56.40 | 0.00 | - | 1 | 23 | 59.52% |
| SNOW230721P00205000 | 2022-08-25 2:03PM EDT | 205.00 | 47.10 | 56.40 | 57.80 | 0.00 | - | 6 | 3 | 55.93% |
| SNOW230721P00215000 | 2022-08-05 3:59PM EDT | 215.00 | 69.15 | 63.60 | 64.70 | 0.00 | - | 2 | 1 | 55.18% |
| SNOW230721P00220000 | 2022-09-19 1:05PM EDT | 220.00 | 60.20 | 68.70 | 70.10 | 0.00 | - | 3 | 4 | 57.55% |
| SNOW230721P00225000 | 2022-09-19 3:33PM EDT | 225.00 | 61.90 | 72.10 | 73.50 | 0.00 | - | 5 | 14 | 56.67% |
| SNOW230721P00230000 | 2022-08-19 12:56PM EDT | 230.00 | 89.10 | 66.00 | 68.00 | 0.00 | - | 1 | 17 | 40.36% |
| SNOW230721P00240000 | 2022-09-20 10:52AM EDT | 240.00 | 71.70 | 83.20 | 84.50 | 0.00 | - | 1 | 6 | 54.73% |
| SNOW230721P00245000 | 2022-09-27 10:03AM EDT | 245.00 | 87.90 | 87.20 | 88.60 | 0.00 | - | 1 | 5 | 54.51% |
| SNOW230721P00250000 | 2022-08-25 10:29AM EDT | 250.00 | 78.40 | 88.80 | 90.70 | 0.00 | - | 2 | 24 | 51.75% |
| SNOW230721P00255000 | 2022-09-27 11:12AM EDT | 255.00 | 95.00 | 95.10 | 96.80 | 0.00 | - | 3 | 4 | 53.64% |
| SNOW230721P00260000 | 2022-09-14 11:14AM EDT | 260.00 | 83.70 | 99.10 | 100.40 | 0.00 | - | 7 | 6 | 52.57% |
| SNOW230721P00265000 | 2022-08-10 3:29PM EDT | 265.00 | 102.44 | 89.50 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| SNOW230721P00270000 | 2022-08-25 10:36AM EDT | 270.00 | 93.30 | 105.30 | 107.10 | 0.00 | - | 2 | 14 | 49.30% |
© 2022 Yahoo. All rights reserved.
