SNOW - Snowflake Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231117C00070000 | 2023-03-31 2:03PM EDT | 70.00 | 85.20 | 80.60 | 82.40 | 0.00 | - | 2 | 53 | 0.00% |
| SNOW231117C00075000 | 2023-03-30 10:11AM EDT | 75.00 | 72.81 | 76.50 | 77.95 | 0.00 | - | 3 | 16 | 0.00% |
| SNOW231117C00080000 | 2023-03-21 3:58PM EDT | 80.00 | 67.25 | 67.40 | 68.55 | 0.00 | - | - | 5 | 0.00% |
| SNOW231117C00085000 | 2023-03-23 2:35PM EDT | 85.00 | 60.61 | 65.40 | 66.45 | 0.00 | - | - | 12 | 0.00% |
| SNOW231117C00090000 | 2023-06-01 10:40AM EDT | 90.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW231117C00100000 | 2023-05-16 11:06AM EDT | 100.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW231117C00105000 | 2023-05-11 10:18AM EDT | 105.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117C00110000 | 2023-05-30 12:57PM EDT | 110.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117C00115000 | 2023-05-31 12:46PM EDT | 115.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117C00120000 | 2023-05-26 3:06PM EDT | 120.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW231117C00125000 | 2023-05-30 2:29PM EDT | 125.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW231117C00130000 | 2023-05-31 10:53AM EDT | 130.00 | 50.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117C00135000 | 2023-05-31 10:12AM EDT | 135.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW231117C00140000 | 2023-05-31 1:26PM EDT | 140.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW231117C00145000 | 2023-05-31 11:59AM EDT | 145.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117C00150000 | 2023-05-31 3:32PM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNOW231117C00155000 | 2023-06-01 9:30AM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW231117C00160000 | 2023-06-01 1:59PM EDT | 160.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW231117C00165000 | 2023-06-01 3:55PM EDT | 165.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW231117C00170000 | 2023-06-01 1:59PM EDT | 170.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SNOW231117C00175000 | 2023-06-01 3:21PM EDT | 175.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SNOW231117C00180000 | 2023-06-01 3:36PM EDT | 180.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SNOW231117C00185000 | 2023-06-01 10:00AM EDT | 185.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SNOW231117C00190000 | 2023-06-01 3:46PM EDT | 190.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNOW231117C00195000 | 2023-06-01 3:33PM EDT | 195.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW231117C00200000 | 2023-06-01 1:38PM EDT | 200.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| SNOW231117C00210000 | 2023-06-01 3:45PM EDT | 210.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW231117C00220000 | 2023-06-01 2:33PM EDT | 220.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW231117C00230000 | 2023-05-31 3:26PM EDT | 230.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW231117C00240000 | 2023-06-01 1:51PM EDT | 240.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW231117C00250000 | 2023-06-01 2:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW231117C00260000 | 2023-06-01 2:35PM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SNOW231117C00270000 | 2023-06-01 3:45PM EDT | 270.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231117P00070000 | 2023-05-30 9:52AM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW231117P00075000 | 2023-06-01 12:55PM EDT | 75.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW231117P00080000 | 2023-06-01 1:45PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW231117P00085000 | 2023-06-01 11:14AM EDT | 85.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW231117P00090000 | 2023-05-31 10:22AM EDT | 90.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW231117P00095000 | 2023-05-26 11:01AM EDT | 95.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW231117P00100000 | 2023-06-01 1:25PM EDT | 100.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SNOW231117P00105000 | 2023-06-01 2:00PM EDT | 105.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SNOW231117P00110000 | 2023-05-31 12:39PM EDT | 110.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW231117P00115000 | 2023-06-01 2:59PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW231117P00120000 | 2023-06-01 2:38PM EDT | 120.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SNOW231117P00125000 | 2023-06-01 3:50PM EDT | 125.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW231117P00130000 | 2023-06-01 3:43PM EDT | 130.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SNOW231117P00135000 | 2023-06-01 3:25PM EDT | 135.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SNOW231117P00140000 | 2023-06-01 2:28PM EDT | 140.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SNOW231117P00145000 | 2023-06-01 1:52PM EDT | 145.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW231117P00150000 | 2023-06-01 1:52PM EDT | 150.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SNOW231117P00155000 | 2023-06-01 12:01PM EDT | 155.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNOW231117P00160000 | 2023-05-31 10:41AM EDT | 160.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SNOW231117P00165000 | 2023-05-31 11:15AM EDT | 165.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SNOW231117P00170000 | 2023-06-01 2:37PM EDT | 170.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW231117P00175000 | 2023-06-01 10:42AM EDT | 175.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117P00180000 | 2023-06-01 9:50AM EDT | 180.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW231117P00185000 | 2023-05-31 2:16PM EDT | 185.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW231117P00190000 | 2023-05-30 10:10AM EDT | 190.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW231117P00195000 | 2023-05-19 9:46AM EDT | 195.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW231117P00200000 | 2023-05-31 9:58AM EDT | 200.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW231117P00210000 | 2023-05-17 10:47AM EDT | 210.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW231117P00220000 | 2023-05-25 12:10PM EDT | 220.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117P00230000 | 2023-05-31 12:25PM EDT | 230.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231117P00240000 | 2023-05-31 2:39PM EDT | 240.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.