Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230721C00060000 | 2023-02-08 9:33AM EST | 60.00 | 102.77 | 103.40 | 104.95 | -6.73 | -6.15% | 2 | 28 | 91.21% |
| SNOW230721C00065000 | 2023-01-09 10:13AM EST | 65.00 | 71.80 | 98.60 | 101.00 | 0.00 | - | 1 | 20 | 92.46% |
| SNOW230721C00070000 | 2022-12-21 3:31PM EST | 70.00 | 79.40 | 77.45 | 79.10 | 0.00 | - | 11 | 16 | 0.00% |
| SNOW230721C00075000 | 2023-01-04 2:47PM EST | 75.00 | 62.85 | 90.55 | 92.20 | 0.00 | - | 69 | 83 | 93.31% |
| SNOW230721C00080000 | 2023-01-18 12:00PM EST | 80.00 | 67.60 | 84.80 | 86.95 | 0.00 | - | 1 | 4 | 83.03% |
| SNOW230721C00085000 | 2022-12-08 10:08AM EST | 85.00 | 66.60 | 48.00 | 48.70 | 0.00 | - | 1 | 12 | 0.00% |
| SNOW230721C00090000 | 2023-01-11 2:58PM EST | 90.00 | 57.15 | 76.10 | 77.55 | 0.00 | - | 2 | 17 | 77.64% |
| SNOW230721C00095000 | 2022-12-28 10:41AM EST | 95.00 | 53.80 | 69.45 | 70.95 | 0.00 | - | 8 | 17 | 61.62% |
| SNOW230721C00100000 | 2023-02-03 1:04PM EST | 100.00 | 73.00 | 67.75 | 69.25 | 0.00 | - | 1 | 64 | 75.18% |
| SNOW230721C00105000 | 2022-12-14 12:27PM EST | 105.00 | 58.40 | 46.45 | 47.35 | 0.00 | - | 1 | 4 | 0.00% |
| SNOW230721C00110000 | 2023-01-26 10:39AM EST | 110.00 | 47.95 | 59.90 | 61.30 | 0.00 | - | 1 | 10 | 72.91% |
| SNOW230721C00115000 | 2022-12-21 3:38PM EST | 115.00 | 46.40 | 42.45 | 43.35 | 0.00 | - | 13 | 22 | 0.00% |
| SNOW230721C00120000 | 2023-02-07 2:17PM EST | 120.00 | 49.00 | 52.40 | 53.60 | 0.00 | - | 1 | 49 | 70.22% |
| SNOW230721C00125000 | 2023-01-27 12:42PM EST | 125.00 | 47.37 | 48.75 | 50.10 | 0.00 | - | 2 | 57 | 69.10% |
| SNOW230721C00130000 | 2023-02-01 3:48PM EST | 130.00 | 48.45 | 45.25 | 46.70 | 0.00 | - | 22 | 171 | 68.02% |
| SNOW230721C00135000 | 2023-02-01 3:25PM EST | 135.00 | 44.39 | 42.10 | 43.55 | 0.00 | - | 5 | 33 | 67.44% |
| SNOW230721C00140000 | 2023-02-08 9:43AM EST | 140.00 | 39.50 | 39.05 | 40.10 | +3.90 | +10.96% | 1 | 116 | 66.22% |
| SNOW230721C00145000 | 2023-02-07 2:22PM EST | 145.00 | 32.70 | 36.05 | 37.15 | 0.00 | - | 6 | 98 | 65.41% |
| SNOW230721C00150000 | 2023-02-07 3:59PM EST | 150.00 | 32.85 | 33.50 | 34.35 | 0.00 | - | 197 | 372 | 65.01% |
| SNOW230721C00155000 | 2023-02-07 1:12PM EST | 155.00 | 27.95 | 30.70 | 31.60 | 0.00 | - | 2 | 127 | 64.02% |
| SNOW230721C00160000 | 2023-02-07 2:52PM EST | 160.00 | 26.25 | 28.10 | 29.15 | 0.00 | - | 3 | 157 | 63.32% |
| SNOW230721C00165000 | 2023-02-02 10:24AM EST | 165.00 | 34.00 | 25.90 | 26.95 | 0.00 | - | 5 | 147 | 63.07% |
| SNOW230721C00170000 | 2023-02-07 2:13PM EST | 170.00 | 21.80 | 23.65 | 24.60 | 0.00 | - | 1 | 80 | 62.27% |
| SNOW230721C00175000 | 2023-02-06 10:46AM EST | 175.00 | 20.50 | 21.65 | 22.30 | 0.00 | - | 3 | 84 | 61.53% |
| SNOW230721C00180000 | 2023-02-07 2:52PM EST | 180.00 | 18.15 | 19.70 | 20.45 | 0.00 | - | 2 | 968 | 61.06% |
| SNOW230721C00185000 | 2023-02-07 11:25AM EST | 185.00 | 16.10 | 17.95 | 18.65 | 0.00 | - | 8 | 163 | 60.60% |
| SNOW230721C00190000 | 2023-02-07 2:58PM EST | 190.00 | 15.05 | 16.25 | 17.05 | 0.00 | - | 9 | 7,364 | 60.15% |
| SNOW230721C00195000 | 2023-02-07 2:22PM EST | 195.00 | 13.05 | 14.75 | 15.50 | 0.00 | - | 13 | 218 | 59.73% |
| SNOW230721C00200000 | 2023-02-07 3:44PM EST | 200.00 | 13.02 | 13.40 | 14.10 | 0.00 | - | 3 | 958 | 59.41% |
| SNOW230721C00205000 | 2023-01-27 12:04PM EST | 205.00 | 10.55 | 12.10 | 12.70 | 0.00 | - | 1 | 826 | 58.89% |
| SNOW230721C00210000 | 2023-02-07 9:33AM EST | 210.00 | 9.50 | 11.00 | 11.55 | 0.00 | - | 1 | 156 | 58.69% |
| SNOW230721C00215000 | 2023-02-07 3:50PM EST | 215.00 | 10.00 | 9.80 | 10.45 | 0.00 | - | 504 | 538 | 58.19% |
| SNOW230721C00220000 | 2023-02-07 11:46AM EST | 220.00 | 7.91 | 8.95 | 9.55 | 0.00 | - | 500 | 237 | 58.18% |
| SNOW230721C00225000 | 2023-02-07 12:23PM EST | 225.00 | 6.73 | 8.05 | 8.60 | 0.00 | - | 503 | 715 | 57.83% |
| SNOW230721C00230000 | 2023-02-07 12:26PM EST | 230.00 | 7.55 | 7.25 | 7.70 | +1.50 | +24.79% | 5 | 10,112 | 57.48% |
| SNOW230721C00235000 | 2023-02-08 9:44AM EST | 235.00 | 6.80 | 6.55 | 6.95 | +0.57 | +9.15% | 1 | 1,079 | 57.28% |
| SNOW230721C00240000 | 2023-02-06 2:24PM EST | 240.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 2 | 564 | 56.81% |
| SNOW230721C00245000 | 2023-02-03 3:52PM EST | 245.00 | 5.70 | 5.25 | 5.60 | 0.00 | - | 1 | 121 | 56.70% |
| SNOW230721C00250000 | 2023-02-06 12:00PM EST | 250.00 | 4.74 | 4.70 | 5.15 | 0.00 | - | 3 | 516 | 56.67% |
| SNOW230721C00255000 | 2023-01-25 2:53PM EST | 255.00 | 1.80 | 4.20 | 4.60 | 0.00 | - | 2 | 77 | 56.38% |
| SNOW230721C00260000 | 2023-02-02 9:44AM EST | 260.00 | 5.27 | 3.80 | 4.10 | 0.00 | - | 1 | 516 | 56.20% |
| SNOW230721C00265000 | 2023-01-26 3:46PM EST | 265.00 | 1.71 | 3.40 | 3.65 | 0.00 | - | 8 | 399 | 55.94% |
| SNOW230721C00270000 | 2023-02-03 1:34PM EST | 270.00 | 3.95 | 3.10 | 3.30 | 0.00 | - | 2 | 287 | 55.95% |
| SNOW230721C00280000 | 2023-02-01 3:34PM EST | 280.00 | 2.35 | 2.44 | 2.66 | 0.00 | - | 51 | 102 | 55.53% |
| SNOW230721C00290000 | 2023-02-01 3:34PM EST | 290.00 | 1.86 | 1.93 | 2.14 | 0.00 | - | 13 | 68 | 55.20% |
| SNOW230721C00300000 | 2023-02-08 9:34AM EST | 300.00 | 1.67 | 1.56 | 1.76 | +0.39 | +30.47% | 3 | 139 | 55.15% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230721P00060000 | 2023-02-07 12:07PM EST | 60.00 | 0.67 | 0.53 | 0.77 | 0.00 | - | 2 | 204 | 80.52% |
| SNOW230721P00065000 | 2023-01-31 11:42AM EST | 65.00 | 1.19 | 0.63 | 0.99 | 0.00 | - | 1 | 223 | 77.59% |
| SNOW230721P00070000 | 2023-01-31 1:43PM EST | 70.00 | 1.33 | 1.00 | 1.27 | 0.00 | - | 1 | 63 | 76.86% |
| SNOW230721P00075000 | 2023-02-07 12:48PM EST | 75.00 | 1.55 | 1.32 | 1.56 | 0.00 | - | 1 | 51 | 74.98% |
| SNOW230721P00080000 | 2023-02-03 9:30AM EST | 80.00 | 1.53 | 1.66 | 2.00 | 0.00 | - | 1 | 241 | 73.49% |
| SNOW230721P00085000 | 2023-02-07 11:08AM EST | 85.00 | 2.55 | 2.23 | 2.38 | 0.00 | - | 7 | 120 | 72.17% |
| SNOW230721P00090000 | 2023-02-01 1:16PM EST | 90.00 | 3.15 | 2.77 | 2.98 | 0.00 | - | 15 | 450 | 70.98% |
| SNOW230721P00095000 | 2023-02-07 12:32PM EST | 95.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 2 | 182 | 69.63% |
| SNOW230721P00100000 | 2023-02-07 3:29PM EST | 100.00 | 4.45 | 4.05 | 4.35 | 0.00 | - | 89 | 1,065 | 68.23% |
| SNOW230721P00105000 | 2023-02-06 2:16PM EST | 105.00 | 5.33 | 4.90 | 5.20 | 0.00 | - | 1 | 250 | 67.15% |
| SNOW230721P00110000 | 2023-02-07 2:50PM EST | 110.00 | 6.40 | 5.90 | 6.15 | 0.00 | - | 1 | 228 | 66.15% |
| SNOW230721P00115000 | 2023-02-07 2:52PM EST | 115.00 | 7.55 | 7.00 | 7.25 | 0.00 | - | 1 | 121 | 65.19% |
| SNOW230721P00120000 | 2023-02-07 3:46PM EST | 120.00 | 8.50 | 8.20 | 8.45 | 0.00 | - | 57 | 1,189 | 64.17% |
| SNOW230721P00125000 | 2023-02-07 3:43PM EST | 125.00 | 10.04 | 9.45 | 9.80 | 0.00 | - | 1 | 359 | 63.08% |
| SNOW230721P00130000 | 2023-02-06 10:50AM EST | 130.00 | 11.65 | 10.95 | 11.35 | 0.00 | - | 8 | 159 | 62.31% |
| SNOW230721P00135000 | 2023-02-07 1:35PM EST | 135.00 | 14.65 | 12.60 | 12.95 | 0.00 | - | 1 | 89 | 61.41% |
| SNOW230721P00140000 | 2023-02-07 2:40PM EST | 140.00 | 15.75 | 14.35 | 14.85 | 0.00 | - | 29 | 114 | 60.69% |
| SNOW230721P00145000 | 2023-02-07 1:35PM EST | 145.00 | 18.80 | 16.30 | 16.70 | 0.00 | - | 6 | 679 | 59.79% |
| SNOW230721P00150000 | 2023-02-07 1:35PM EST | 150.00 | 21.10 | 18.35 | 18.85 | 0.00 | - | 15 | 87 | 59.03% |
| SNOW230721P00155000 | 2023-02-02 3:59PM EST | 155.00 | 15.72 | 20.55 | 21.10 | 0.00 | - | 13 | 104 | 58.22% |
| SNOW230721P00160000 | 2023-02-07 11:36AM EST | 160.00 | 25.40 | 22.85 | 23.55 | 0.00 | - | 2 | 84 | 57.41% |
| SNOW230721P00165000 | 2023-02-07 2:20PM EST | 165.00 | 27.90 | 25.50 | 26.20 | 0.00 | - | 15 | 104 | 56.91% |
| SNOW230721P00170000 | 2023-02-03 10:52AM EST | 170.00 | 24.20 | 28.10 | 29.00 | 0.00 | - | 1 | 19 | 56.17% |
| SNOW230721P00175000 | 2023-02-07 11:36AM EST | 175.00 | 34.20 | 31.10 | 31.90 | 0.00 | - | 15 | 57 | 55.68% |
| SNOW230721P00180000 | 2023-02-07 3:46PM EST | 180.00 | 35.15 | 34.10 | 34.90 | 0.00 | - | 5 | 90 | 54.97% |
| SNOW230721P00185000 | 2023-02-07 2:22PM EST | 185.00 | 40.60 | 37.25 | 38.15 | 0.00 | - | 5 | 16 | 54.41% |
| SNOW230721P00190000 | 2023-02-03 10:55AM EST | 190.00 | 35.75 | 40.50 | 41.45 | 0.00 | - | 13 | 24 | 53.71% |
| SNOW230721P00195000 | 2022-11-07 10:09AM EST | 195.00 | 72.20 | 65.00 | 65.90 | 0.00 | - | 15 | 25 | 101.91% |
| SNOW230721P00200000 | 2023-02-03 12:34PM EST | 200.00 | 42.70 | 47.60 | 48.60 | 0.00 | - | 1 | 26 | 52.74% |
| SNOW230721P00205000 | 2023-02-02 2:47PM EST | 205.00 | 43.80 | 51.30 | 52.40 | 0.00 | - | 5 | 21 | 52.29% |
| SNOW230721P00210000 | 2023-01-03 2:19PM EST | 210.00 | 76.35 | 44.55 | 46.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNOW230721P00215000 | 2023-01-25 1:22PM EST | 215.00 | 75.65 | 58.85 | 60.25 | 0.00 | - | 3 | 5 | 51.01% |
| SNOW230721P00220000 | 2023-02-02 10:31AM EST | 220.00 | 52.50 | 63.00 | 64.55 | 0.00 | - | 11 | 76 | 51.01% |
| SNOW230721P00225000 | 2023-02-02 10:30AM EST | 225.00 | 56.60 | 67.05 | 68.50 | 0.00 | - | 10 | 44 | 50.07% |
| SNOW230721P00230000 | 2023-01-31 1:08PM EST | 230.00 | 75.75 | 71.40 | 72.85 | 0.00 | - | 1 | 4 | 52.31% |
| SNOW230721P00235000 | 2023-01-31 1:08PM EST | 235.00 | 80.20 | 75.60 | 77.20 | 0.00 | - | 1 | 12 | 52.09% |
| SNOW230721P00240000 | 2023-02-06 2:25PM EST | 240.00 | 83.90 | 79.90 | 81.50 | 0.00 | - | 2 | 30 | 51.47% |
| SNOW230721P00245000 | 2023-02-01 12:46PM EST | 245.00 | 89.40 | 84.50 | 86.15 | 0.00 | - | 3 | 17 | 51.90% |
| SNOW230721P00250000 | 2023-02-03 1:02PM EST | 250.00 | 85.20 | 89.10 | 90.65 | 0.00 | - | 1 | 3 | 51.59% |
| SNOW230721P00255000 | 2023-02-03 2:05PM EST | 255.00 | 90.90 | 93.80 | 95.15 | 0.00 | - | 4 | 9 | 51.04% |
| SNOW230721P00260000 | 2023-02-03 2:24PM EST | 260.00 | 96.50 | 98.25 | 100.00 | 0.00 | - | 6 | 20 | 51.87% |
| SNOW230721P00265000 | 2022-12-22 3:18PM EST | 265.00 | 125.25 | 119.40 | 121.05 | 0.00 | - | 1 | 0 | 99.28% |
| SNOW230721P00270000 | 2023-02-06 2:34PM EST | 270.00 | 112.50 | 107.65 | 109.50 | 0.00 | - | 3 | 11 | 52.28% |
| SNOW230721P00280000 | 2023-02-03 2:50PM EST | 280.00 | 114.95 | 116.75 | 119.60 | 0.00 | - | 1 | 1 | 55.44% |
| SNOW230721P00290000 | 2023-02-03 12:39PM EST | 290.00 | 119.80 | 126.30 | 128.95 | 0.00 | - | 2 | 2 | 54.29% |
© 2023 Yahoo. All rights reserved.
