SNOW - Snowflake Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2023-06-05 2:31PM EDT | 65.00 | 124.25 | 123.90 | 127.25 | +3.05 | +2.52% | 2 | 900 | 81.59% |
| SNOW250117C00070000 | 2023-05-02 1:14PM EDT | 70.00 | 88.65 | 106.30 | 109.25 | 0.00 | - | 6 | 72 | 0.00% |
| SNOW250117C00075000 | 2023-06-02 9:58AM EDT | 75.00 | 114.50 | 116.20 | 119.35 | 0.00 | - | 1 | 36 | 78.09% |
| SNOW250117C00080000 | 2023-05-25 2:38PM EDT | 80.00 | 81.00 | 112.45 | 115.50 | 0.00 | - | 1 | 32 | 76.53% |
| SNOW250117C00085000 | 2023-04-20 10:22AM EDT | 85.00 | 75.20 | 105.10 | 108.05 | 0.00 | - | 5 | 9 | 65.87% |
| SNOW250117C00090000 | 2023-05-25 10:46AM EDT | 90.00 | 76.36 | 105.15 | 108.00 | 0.00 | - | 1 | 520 | 73.71% |
| SNOW250117C00095000 | 2023-05-30 12:30PM EDT | 95.00 | 82.55 | 101.65 | 104.50 | 0.00 | - | 8 | 42 | 72.63% |
| SNOW250117C00100000 | 2023-06-05 12:06PM EDT | 100.00 | 99.00 | 98.80 | 100.90 | +15.54 | +18.62% | 1 | 118 | 72.02% |
| SNOW250117C00105000 | 2023-05-30 3:08PM EDT | 105.00 | 75.80 | 94.95 | 97.50 | 0.00 | - | 3 | 28 | 70.51% |
| SNOW250117C00110000 | 2023-05-25 11:39AM EDT | 110.00 | 60.44 | 91.65 | 94.20 | 0.00 | - | 16 | 45 | 69.55% |
| SNOW250117C00115000 | 2023-06-05 1:05PM EDT | 115.00 | 90.37 | 88.50 | 90.90 | +26.67 | +41.87% | 2 | 46 | 68.65% |
| SNOW250117C00120000 | 2023-06-05 3:28PM EDT | 120.00 | 86.50 | 85.35 | 87.70 | +3.80 | +4.59% | 3 | 92 | 67.74% |
| SNOW250117C00125000 | 2023-06-05 12:17PM EDT | 125.00 | 83.00 | 82.40 | 84.55 | +3.25 | +4.08% | 1 | 109 | 66.96% |
| SNOW250117C00130000 | 2023-05-31 3:38PM EDT | 130.00 | 65.85 | 79.70 | 81.30 | 0.00 | - | 4 | 115 | 66.21% |
| SNOW250117C00135000 | 2023-05-25 3:54PM EDT | 135.00 | 50.85 | 76.60 | 78.65 | 0.00 | - | 12 | 183 | 65.52% |
| SNOW250117C00140000 | 2023-06-05 10:54AM EDT | 140.00 | 71.71 | 73.80 | 75.75 | +10.81 | +17.75% | 1 | 260 | 64.79% |
| SNOW250117C00145000 | 2023-06-05 1:14PM EDT | 145.00 | 73.55 | 71.10 | 72.95 | +7.50 | +11.36% | 5 | 68 | 64.13% |
| SNOW250117C00150000 | 2023-06-05 3:02PM EDT | 150.00 | 68.55 | 68.30 | 70.05 | -1.15 | -1.65% | 4 | 501 | 63.26% |
| SNOW250117C00155000 | 2023-06-02 12:24PM EDT | 155.00 | 64.01 | 65.95 | 67.75 | 0.00 | - | 7 | 183 | 63.01% |
| SNOW250117C00160000 | 2023-06-05 3:59PM EDT | 160.00 | 64.10 | 63.50 | 65.25 | +2.61 | +4.24% | 8 | 361 | 62.49% |
| SNOW250117C00165000 | 2023-06-05 10:01AM EDT | 165.00 | 59.05 | 61.10 | 62.80 | +1.70 | +2.96% | 2 | 52 | 61.95% |
| SNOW250117C00170000 | 2023-06-05 11:03AM EDT | 170.00 | 57.67 | 58.80 | 60.45 | +0.67 | +1.18% | 2 | 78 | 61.47% |
| SNOW250117C00175000 | 2023-06-05 11:56AM EDT | 175.00 | 56.45 | 56.50 | 58.20 | +3.95 | +7.52% | 2 | 166 | 60.98% |
| SNOW250117C00180000 | 2023-06-05 1:41PM EDT | 180.00 | 54.80 | 54.35 | 55.90 | +4.30 | +8.51% | 5 | 228 | 60.48% |
| SNOW250117C00185000 | 2023-06-02 10:53AM EDT | 185.00 | 50.83 | 52.20 | 53.85 | 0.00 | - | 2 | 167 | 60.07% |
| SNOW250117C00190000 | 2023-06-05 1:19PM EDT | 190.00 | 51.70 | 50.20 | 51.80 | +4.27 | +9.00% | 3 | 191 | 59.67% |
| SNOW250117C00195000 | 2023-05-31 10:59AM EDT | 195.00 | 41.30 | 48.20 | 49.85 | 0.00 | - | 3 | 122 | 59.27% |
| SNOW250117C00200000 | 2023-06-05 1:36PM EDT | 200.00 | 47.00 | 46.30 | 47.90 | +3.89 | +9.02% | 18 | 500 | 58.87% |
| SNOW250117C00210000 | 2023-06-05 2:03PM EDT | 210.00 | 43.55 | 42.70 | 44.30 | +7.68 | +21.41% | 8 | 85 | 58.17% |
| SNOW250117C00220000 | 2023-06-05 2:22PM EDT | 220.00 | 39.80 | 39.25 | 40.95 | +2.90 | +7.86% | 19 | 51 | 57.47% |
| SNOW250117C00230000 | 2023-06-05 2:32PM EDT | 230.00 | 36.00 | 36.15 | 37.85 | +1.50 | +4.35% | 7 | 395 | 56.87% |
| SNOW250117C00240000 | 2023-06-05 3:04PM EDT | 240.00 | 33.60 | 33.20 | 34.90 | +2.13 | +6.77% | 11 | 91 | 56.24% |
| SNOW250117C00250000 | 2023-06-05 2:48PM EDT | 250.00 | 29.85 | 30.50 | 32.00 | +2.06 | +7.41% | 7 | 439 | 55.58% |
| SNOW250117C00260000 | 2023-06-02 3:19PM EDT | 260.00 | 25.90 | 28.00 | 29.80 | 0.00 | - | 3 | 329 | 55.23% |
| SNOW250117C00270000 | 2023-06-05 1:42PM EDT | 270.00 | 26.51 | 25.90 | 27.45 | +2.01 | +8.20% | 5 | 148 | 54.84% |
| SNOW250117C00280000 | 2023-06-05 1:15PM EDT | 280.00 | 25.30 | 23.65 | 25.35 | +5.65 | +28.75% | 10 | 138 | 54.34% |
| SNOW250117C00290000 | 2023-06-05 3:25PM EDT | 290.00 | 22.75 | 21.85 | 23.45 | +2.35 | +11.52% | 14 | 944 | 54.05% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2023-06-02 11:15AM EDT | 65.00 | 3.90 | 3.05 | 4.30 | 0.00 | - | 1 | 1,415 | 61.96% |
| SNOW250117P00070000 | 2023-05-31 12:18PM EDT | 70.00 | 5.40 | 4.25 | 4.75 | 0.00 | - | 1 | 64 | 61.38% |
| SNOW250117P00075000 | 2023-05-30 12:00PM EDT | 75.00 | 6.40 | 4.75 | 5.35 | 0.00 | - | 15 | 54 | 59.51% |
| SNOW250117P00080000 | 2023-06-02 3:25PM EDT | 80.00 | 6.44 | 5.70 | 6.40 | 0.00 | - | 5 | 81 | 59.07% |
| SNOW250117P00085000 | 2023-06-05 10:31AM EDT | 85.00 | 7.27 | 6.70 | 7.40 | +0.07 | +0.97% | 1 | 59 | 58.36% |
| SNOW250117P00090000 | 2023-06-05 1:51PM EDT | 90.00 | 8.10 | 7.55 | 8.35 | -2.20 | -21.36% | 1 | 44 | 57.18% |
| SNOW250117P00095000 | 2023-06-02 10:44AM EDT | 95.00 | 9.80 | 8.65 | 9.50 | 0.00 | - | 2 | 48 | 56.45% |
| SNOW250117P00100000 | 2023-06-05 3:32PM EDT | 100.00 | 10.30 | 9.75 | 10.75 | -0.50 | -4.63% | 1 | 192 | 55.66% |
| SNOW250117P00105000 | 2023-05-26 3:07PM EDT | 105.00 | 15.30 | 11.10 | 11.95 | 0.00 | - | 1 | 43 | 54.95% |
| SNOW250117P00110000 | 2023-05-26 9:30AM EDT | 110.00 | 17.60 | 12.40 | 13.30 | 0.00 | - | 1 | 129 | 54.19% |
| SNOW250117P00115000 | 2023-06-05 11:16AM EDT | 115.00 | 14.60 | 13.95 | 14.85 | -0.35 | -2.34% | 1 | 247 | 53.71% |
| SNOW250117P00120000 | 2023-06-02 12:56PM EDT | 120.00 | 16.50 | 15.30 | 16.40 | 0.00 | - | 4 | 302 | 52.91% |
| SNOW250117P00125000 | 2023-06-05 11:04AM EDT | 125.00 | 17.93 | 16.95 | 18.05 | -0.27 | -1.48% | 1 | 1,300 | 52.34% |
| SNOW250117P00130000 | 2023-06-05 12:44PM EDT | 130.00 | 19.15 | 18.65 | 19.35 | -0.85 | -4.25% | 24 | 486 | 51.40% |
| SNOW250117P00135000 | 2023-06-05 3:02PM EDT | 135.00 | 21.06 | 20.35 | 21.45 | -0.54 | -2.50% | 105 | 139 | 50.98% |
| SNOW250117P00140000 | 2023-06-05 10:55AM EDT | 140.00 | 23.10 | 22.25 | 23.30 | -0.65 | -2.74% | 8 | 82 | 50.39% |
| SNOW250117P00145000 | 2023-06-02 9:48AM EDT | 145.00 | 25.26 | 24.20 | 25.45 | -0.03 | -0.12% | 5 | 779 | 50.79% |
| SNOW250117P00150000 | 2023-06-05 12:20PM EDT | 150.00 | 26.70 | 26.25 | 27.45 | -1.15 | -4.13% | 80 | 148 | 50.13% |
| SNOW250117P00155000 | 2023-05-31 2:13PM EDT | 155.00 | 34.20 | 28.35 | 29.60 | 0.00 | - | 1 | 371 | 49.57% |
| SNOW250117P00160000 | 2023-06-05 3:51PM EDT | 160.00 | 31.17 | 30.60 | 31.80 | -1.63 | -4.97% | 15 | 127 | 48.99% |
| SNOW250117P00165000 | 2023-06-05 12:24PM EDT | 165.00 | 33.15 | 32.90 | 34.15 | -10.95 | -24.83% | 41 | 64 | 48.49% |
| SNOW250117P00170000 | 2023-06-05 12:24PM EDT | 170.00 | 35.40 | 35.25 | 36.60 | -1.79 | -4.81% | 40 | 490 | 48.02% |
| SNOW250117P00175000 | 2023-06-05 9:55AM EDT | 175.00 | 39.50 | 37.75 | 39.10 | -1.00 | -2.47% | 2 | 109 | 47.51% |
| SNOW250117P00180000 | 2023-06-05 9:58AM EDT | 180.00 | 42.25 | 40.30 | 41.60 | -7.30 | -14.73% | 2 | 42 | 46.92% |
| SNOW250117P00185000 | 2023-05-25 1:18PM EDT | 185.00 | 44.65 | 42.95 | 44.25 | -11.55 | -20.55% | 6 | 16 | 46.42% |
| SNOW250117P00190000 | 2023-06-02 11:15AM EDT | 190.00 | 48.27 | 45.65 | 47.00 | 0.00 | - | 2 | 18 | 45.94% |
| SNOW250117P00195000 | 2023-05-25 12:27PM EDT | 195.00 | 63.65 | 48.45 | 49.80 | 0.00 | - | 14 | 84 | 45.44% |
| SNOW250117P00200000 | 2023-06-02 11:15AM EDT | 200.00 | 54.07 | 51.30 | 52.70 | 0.00 | - | 5 | 243 | 44.96% |
| SNOW250117P00210000 | 2023-06-02 11:14AM EDT | 210.00 | 60.10 | 57.25 | 58.80 | 0.00 | - | 1 | 94 | 44.10% |
| SNOW250117P00220000 | 2023-06-02 11:14AM EDT | 220.00 | 66.60 | 63.40 | 65.15 | 0.00 | - | 1 | 97 | 43.19% |
| SNOW250117P00230000 | 2023-05-31 11:55AM EDT | 230.00 | 78.84 | 69.95 | 71.85 | 0.00 | - | 1 | 60 | 42.35% |
| SNOW250117P00240000 | 2023-05-10 12:17PM EDT | 240.00 | 85.52 | 76.90 | 78.85 | 0.00 | - | 1 | 77 | 41.55% |
| SNOW250117P00250000 | 2023-06-02 9:45AM EDT | 250.00 | 86.00 | 84.10 | 86.05 | 0.00 | - | 5 | 229 | 40.67% |
| SNOW250117P00260000 | 2023-05-19 1:25PM EDT | 260.00 | 95.52 | 91.65 | 93.55 | 0.00 | - | 2 | 66 | 39.85% |
| SNOW250117P00270000 | 2023-03-30 11:25AM EDT | 270.00 | 130.40 | 124.15 | 126.65 | 0.00 | - | 62 | 139 | 66.34% |
| SNOW250117P00280000 | 2023-06-01 10:29AM EDT | 280.00 | 119.85 | 107.10 | 109.35 | 0.00 | - | 2 | 52 | 38.31% |
| SNOW250117P00290000 | 2023-05-25 9:36AM EDT | 290.00 | 138.79 | 115.00 | 117.60 | 0.00 | - | 1 | 54 | 37.56% |
© 2023 Yahoo. All rights reserved.