SNOW - Snowflake Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230818C00065000 | 2023-05-26 1:03PM EDT | 65.00 | 86.30 | 84.75 | 87.15 | +2.40 | +2.86% | 14 | 16 | 104.76% |
| SNOW230818C00070000 | 2023-05-12 9:56AM EDT | 70.00 | 100.90 | 79.55 | 82.40 | 0.00 | - | 1 | 13 | 96.97% |
| SNOW230818C00075000 | 2023-05-22 9:41AM EDT | 75.00 | 104.30 | 74.80 | 77.50 | 0.00 | - | 1 | 9 | 92.43% |
| SNOW230818C00080000 | 2023-05-12 11:00AM EDT | 80.00 | 90.20 | 69.95 | 72.05 | 0.00 | - | 1 | 15 | 82.42% |
| SNOW230818C00085000 | 2023-03-23 11:38AM EDT | 85.00 | 56.15 | 62.15 | 63.45 | 0.00 | - | 1 | 10 | 0.00% |
| SNOW230818C00090000 | 2023-04-26 12:20PM EDT | 90.00 | 60.80 | 60.35 | 63.20 | 0.00 | - | 8 | 30 | 79.22% |
| SNOW230818C00095000 | 2023-05-25 12:59PM EDT | 95.00 | 55.40 | 56.00 | 58.00 | 0.00 | - | 2 | 10 | 74.71% |
| SNOW230818C00100000 | 2023-05-26 10:13AM EDT | 100.00 | 51.80 | 51.45 | 53.15 | -26.45 | -33.80% | 1 | 25 | 70.76% |
| SNOW230818C00105000 | 2023-05-25 1:51PM EDT | 105.00 | 45.75 | 47.00 | 49.40 | 0.00 | - | 13 | 26 | 71.18% |
| SNOW230818C00110000 | 2023-05-25 2:30PM EDT | 110.00 | 41.15 | 42.65 | 44.40 | 0.00 | - | 5 | 118 | 66.53% |
| SNOW230818C00115000 | 2023-05-26 9:30AM EDT | 115.00 | 35.50 | 38.95 | 39.45 | -0.65 | -1.80% | 1 | 46 | 63.83% |
| SNOW230818C00120000 | 2023-05-25 3:18PM EDT | 120.00 | 32.25 | 34.25 | 36.00 | 0.00 | - | 11 | 36 | 61.93% |
| SNOW230818C00125000 | 2023-05-26 10:40AM EDT | 125.00 | 32.10 | 31.00 | 31.45 | +2.70 | +9.18% | 2 | 49 | 60.16% |
| SNOW230818C00130000 | 2023-05-26 3:34PM EDT | 130.00 | 27.70 | 27.25 | 27.70 | +1.95 | +7.57% | 11 | 109 | 58.30% |
| SNOW230818C00135000 | 2023-05-26 3:32PM EDT | 135.00 | 24.00 | 23.35 | 24.20 | +1.48 | +6.57% | 13 | 152 | 55.90% |
| SNOW230818C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 20.80 | 19.90 | 21.05 | +1.40 | +7.22% | 35 | 211 | 54.32% |
| SNOW230818C00145000 | 2023-05-26 3:34PM EDT | 145.00 | 17.96 | 17.65 | 17.95 | +1.96 | +12.25% | 86 | 484 | 54.19% |
| SNOW230818C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 15.10 | 15.00 | 15.35 | +1.15 | +8.24% | 180 | 2,655 | 53.30% |
| SNOW230818C00155000 | 2023-05-26 3:28PM EDT | 155.00 | 13.13 | 12.60 | 12.90 | +1.33 | +11.27% | 64 | 392 | 52.23% |
| SNOW230818C00160000 | 2023-05-26 3:08PM EDT | 160.00 | 10.99 | 10.60 | 10.80 | +0.99 | +9.90% | 54 | 832 | 51.61% |
| SNOW230818C00165000 | 2023-05-26 2:27PM EDT | 165.00 | 8.85 | 8.85 | 9.00 | +0.65 | +7.93% | 32 | 755 | 51.10% |
| SNOW230818C00170000 | 2023-05-26 3:52PM EDT | 170.00 | 7.45 | 7.30 | 7.50 | +0.70 | +10.37% | 53 | 350 | 50.68% |
| SNOW230818C00175000 | 2023-05-26 3:53PM EDT | 175.00 | 6.13 | 6.00 | 6.20 | +0.58 | +10.45% | 154 | 564 | 50.33% |
| SNOW230818C00180000 | 2023-05-26 3:57PM EDT | 180.00 | 5.00 | 4.75 | 5.10 | +0.40 | +8.70% | 88 | 747 | 50.46% |
| SNOW230818C00185000 | 2023-05-26 3:36PM EDT | 185.00 | 4.12 | 4.00 | 4.20 | +0.53 | +14.76% | 22 | 297 | 50.35% |
| SNOW230818C00190000 | 2023-05-26 3:27PM EDT | 190.00 | 3.50 | 3.25 | 3.40 | +0.46 | +15.13% | 132 | 1,654 | 50.02% |
| SNOW230818C00195000 | 2023-05-26 3:59PM EDT | 195.00 | 2.70 | 2.54 | 2.78 | +0.25 | +10.20% | 19 | 255 | 49.98% |
| SNOW230818C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 2.18 | 2.17 | 2.26 | +0.17 | +8.46% | 222 | 1,506 | 49.89% |
| SNOW230818C00205000 | 2023-05-26 3:36PM EDT | 205.00 | 1.84 | 1.75 | 1.84 | +0.20 | +12.20% | 13 | 756 | 49.89% |
| SNOW230818C00210000 | 2023-05-26 3:53PM EDT | 210.00 | 1.46 | 1.31 | 1.49 | +0.21 | +16.80% | 27 | 2,323 | 49.85% |
| SNOW230818C00215000 | 2023-05-26 10:31AM EDT | 215.00 | 1.05 | 1.16 | 1.22 | -0.11 | -9.48% | 23 | 2,539 | 49.98% |
| SNOW230818C00220000 | 2023-05-26 3:34PM EDT | 220.00 | 1.00 | 0.94 | 1.03 | +0.19 | +23.46% | 29 | 593 | 50.44% |
| SNOW230818C00225000 | 2023-05-26 10:41AM EDT | 225.00 | 0.77 | 0.76 | 0.83 | +0.08 | +11.59% | 20 | 568 | 50.42% |
| SNOW230818C00230000 | 2023-05-26 1:08PM EDT | 230.00 | 0.64 | 0.61 | 0.67 | +0.09 | +16.36% | 4 | 435 | 50.42% |
| SNOW230818C00235000 | 2023-05-25 11:21AM EDT | 235.00 | 0.34 | 0.49 | 0.64 | 0.00 | - | 4 | 76 | 50.81% |
| SNOW230818C00240000 | 2023-05-26 11:06AM EDT | 240.00 | 0.43 | 0.39 | 0.50 | +0.13 | +43.33% | 1 | 427 | 50.61% |
| SNOW230818C00250000 | 2023-05-26 3:45PM EDT | 250.00 | 0.31 | 0.26 | 0.32 | +0.12 | +63.16% | 17 | 392 | 50.68% |
| SNOW230818C00260000 | 2023-05-26 1:54PM EDT | 260.00 | 0.22 | 0.18 | 0.26 | +0.05 | +29.41% | 9 | 289 | 51.81% |
| SNOW230818C00270000 | 2023-05-26 3:58PM EDT | 270.00 | 0.14 | 0.11 | 0.17 | +0.03 | +27.27% | 24 | 40 | 51.66% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230818P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 0.04 | 0.06 | 0.11 | -0.08 | -66.67% | 6 | 193 | 72.27% |
| SNOW230818P00070000 | 2023-05-26 11:42AM EDT | 70.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 4 | 75 | 71.29% |
| SNOW230818P00075000 | 2023-05-24 3:22PM EDT | 75.00 | 0.13 | 0.19 | 0.22 | 0.00 | - | 16 | 248 | 68.36% |
| SNOW230818P00080000 | 2023-05-25 2:36PM EDT | 80.00 | 0.36 | 0.29 | 0.34 | 0.00 | - | 32 | 1,578 | 66.80% |
| SNOW230818P00085000 | 2023-05-25 11:44AM EDT | 85.00 | 0.62 | 0.42 | 0.47 | 0.00 | - | 35 | 865 | 64.75% |
| SNOW230818P00090000 | 2023-05-26 9:44AM EDT | 90.00 | 0.69 | 0.61 | 0.67 | -0.04 | -5.48% | 1 | 329 | 63.16% |
| SNOW230818P00095000 | 2023-05-26 3:36PM EDT | 95.00 | 0.89 | 0.86 | 0.92 | -0.13 | -12.75% | 21 | 523 | 61.47% |
| SNOW230818P00100000 | 2023-05-26 3:46PM EDT | 100.00 | 1.20 | 1.18 | 1.24 | -0.26 | -17.81% | 129 | 1,059 | 59.79% |
| SNOW230818P00105000 | 2023-05-26 3:30PM EDT | 105.00 | 1.63 | 1.59 | 1.66 | -0.23 | -12.37% | 42 | 336 | 58.20% |
| SNOW230818P00110000 | 2023-05-26 3:30PM EDT | 110.00 | 2.15 | 2.13 | 2.22 | -0.30 | -12.24% | 29 | 440 | 56.86% |
| SNOW230818P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 2.92 | 2.78 | 2.94 | -0.27 | -8.46% | 40 | 1,459 | 55.52% |
| SNOW230818P00120000 | 2023-05-26 3:20PM EDT | 120.00 | 3.55 | 3.60 | 3.75 | -0.55 | -13.41% | 38 | 814 | 54.05% |
| SNOW230818P00125000 | 2023-05-26 3:58PM EDT | 125.00 | 4.65 | 4.60 | 4.75 | -0.55 | -10.58% | 20 | 874 | 52.66% |
| SNOW230818P00130000 | 2023-05-26 3:22PM EDT | 130.00 | 5.75 | 5.80 | 6.10 | -0.80 | -12.21% | 71 | 1,856 | 51.62% |
| SNOW230818P00135000 | 2023-05-26 3:22PM EDT | 135.00 | 7.20 | 7.25 | 7.45 | -0.95 | -11.66% | 104 | 921 | 50.17% |
| SNOW230818P00140000 | 2023-05-26 3:09PM EDT | 140.00 | 8.85 | 8.95 | 9.15 | -1.25 | -12.38% | 724 | 765 | 49.34% |
| SNOW230818P00145000 | 2023-05-26 3:33PM EDT | 145.00 | 11.05 | 10.95 | 11.15 | -1.17 | -9.57% | 212 | 556 | 48.25% |
| SNOW230818P00150000 | 2023-05-26 3:12PM EDT | 150.00 | 13.20 | 13.25 | 13.50 | -2.52 | -16.03% | 111 | 826 | 47.43% |
| SNOW230818P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 16.05 | 15.90 | 16.20 | -1.20 | -6.96% | 80 | 1,418 | 46.85% |
| SNOW230818P00160000 | 2023-05-26 3:30PM EDT | 160.00 | 18.70 | 18.75 | 19.20 | -1.55 | -7.65% | 94 | 388 | 46.33% |
| SNOW230818P00165000 | 2023-05-26 10:49AM EDT | 165.00 | 21.70 | 21.95 | 22.35 | -2.10 | -8.82% | 12 | 212 | 45.37% |
| SNOW230818P00170000 | 2023-05-26 3:57PM EDT | 170.00 | 25.49 | 24.95 | 25.80 | -1.86 | -6.80% | 636 | 817 | 44.57% |
| SNOW230818P00175000 | 2023-05-26 10:58AM EDT | 175.00 | 27.60 | 28.00 | 29.70 | -3.70 | -11.82% | 3 | 348 | 44.62% |
| SNOW230818P00180000 | 2023-05-26 10:48AM EDT | 180.00 | 32.75 | 33.00 | 34.20 | -5.85 | -15.16% | 10 | 198 | 46.57% |
| SNOW230818P00185000 | 2023-05-26 10:20AM EDT | 185.00 | 37.40 | 36.00 | 38.90 | -1.27 | -3.28% | 1 | 92 | 49.00% |
| SNOW230818P00190000 | 2023-05-26 12:18PM EDT | 190.00 | 41.77 | 41.40 | 42.05 | -2.56 | -5.77% | 1 | 105 | 42.59% |
| SNOW230818P00195000 | 2023-05-25 12:20PM EDT | 195.00 | 47.65 | 45.80 | 46.60 | 0.00 | - | 1 | 51 | 42.65% |
| SNOW230818P00200000 | 2023-05-25 10:06AM EDT | 200.00 | 52.00 | 49.40 | 52.15 | 0.00 | - | 4 | 63 | 49.28% |
| SNOW230818P00205000 | 2023-05-24 9:41AM EDT | 205.00 | 35.70 | 53.95 | 56.65 | 0.00 | - | 1 | 39 | 48.61% |
| SNOW230818P00210000 | 2023-05-17 11:22AM EDT | 210.00 | 41.40 | 58.85 | 61.60 | 0.00 | - | 1 | 86 | 50.85% |
| SNOW230818P00215000 | 2023-05-22 9:55AM EDT | 215.00 | 39.10 | 63.40 | 66.30 | 0.00 | - | 1 | 36 | 50.84% |
| SNOW230818P00220000 | 2023-05-19 10:19AM EDT | 220.00 | 45.65 | 68.50 | 71.35 | 0.00 | - | 6 | 11 | 53.66% |
| SNOW230818P00225000 | 2023-05-23 10:04AM EDT | 225.00 | 47.70 | 73.55 | 75.80 | 0.00 | - | 1 | 0 | 50.22% |
| SNOW230818P00230000 | 2023-05-25 9:44AM EDT | 230.00 | 80.00 | 78.70 | 80.75 | 0.00 | - | 1 | 0 | 51.69% |
| SNOW230818P00235000 | 2023-02-27 12:46PM EDT | 235.00 | 86.07 | 97.30 | 98.80 | 0.00 | - | 2 | 0 | 120.42% |
| SNOW230818P00240000 | 2023-05-19 10:02AM EDT | 240.00 | 63.40 | 87.35 | 92.60 | 0.00 | - | 1 | 0 | 72.60% |
| SNOW230818P00250000 | 2023-05-19 11:24AM EDT | 250.00 | 71.75 | 98.55 | 101.65 | 0.00 | - | 9 | 0 | 69.24% |
| SNOW230818P00260000 | 2023-02-28 1:15PM EDT | 260.00 | 107.14 | 117.05 | 118.60 | 0.00 | - | 4 | 0 | 110.71% |
| SNOW230818P00270000 | 2023-05-24 11:42AM EDT | 270.00 | 93.95 | 118.55 | 121.10 | +93.95 | - | - | 0 | 70.85% |
© 2023 Yahoo. All rights reserved.