Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231208C00075000 | 2023-11-03 8:47AM EST | 75.00 | 70.50 | 110.05 | 112.35 | 0.00 | - | 1 | 3 | 604.69% |
| SNOW231208C00080000 | 2023-10-27 9:43AM EST | 80.00 | 62.75 | 90.85 | 91.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW231208C00085000 | 2023-11-17 3:18PM EST | 85.00 | 76.85 | 101.65 | 103.15 | 0.00 | - | 2 | 2 | 538.28% |
| SNOW231208C00100000 | 2023-12-06 10:26AM EST | 100.00 | 88.22 | 87.10 | 87.75 | 0.00 | - | 3 | 9 | 441.41% |
| SNOW231208C00110000 | 2023-11-14 9:30AM EST | 110.00 | 52.05 | 77.20 | 78.05 | 0.00 | - | 1 | 2 | 406.45% |
| SNOW231208C00115000 | 2023-12-04 11:16AM EST | 115.00 | 71.51 | 72.00 | 73.20 | 0.00 | - | 10 | 10 | 374.22% |
| SNOW231208C00117000 | 2023-12-04 12:57PM EST | 117.00 | 72.70 | 69.70 | 70.75 | 0.00 | - | - | 1 | 312.50% |
| SNOW231208C00120000 | 2023-11-22 1:24PM EST | 120.00 | 51.00 | 66.80 | 68.20 | 0.00 | - | 2 | 2 | 335.16% |
| SNOW231208C00125000 | 2023-12-06 11:11AM EST | 125.00 | 64.79 | 62.15 | 62.90 | 0.00 | - | 1 | 12 | 311.13% |
| SNOW231208C00128000 | 2023-11-30 9:36AM EST | 128.00 | 60.67 | 59.10 | 59.65 | 0.00 | - | - | 2 | 279.49% |
| SNOW231208C00130000 | 2023-11-20 2:06PM EST | 130.00 | 38.05 | 57.15 | 58.10 | 0.00 | - | 2 | 3 | 294.34% |
| SNOW231208C00132000 | 2023-11-28 10:28AM EST | 132.00 | 38.50 | 54.70 | 55.95 | 0.00 | - | - | 1 | 254.10% |
| SNOW231208C00136000 | 2023-11-28 10:52AM EST | 136.00 | 35.80 | 50.90 | 52.15 | 0.00 | - | - | 1 | 255.18% |
| SNOW231208C00138000 | 2023-11-30 12:15PM EST | 138.00 | 46.65 | 49.00 | 50.10 | 0.00 | - | - | 1 | 247.46% |
| SNOW231208C00140000 | 2023-12-06 1:26PM EST | 140.00 | 47.69 | 47.15 | 47.50 | 0.00 | - | 2 | 21 | 216.99% |
| SNOW231208C00143000 | 2023-11-28 10:04AM EST | 143.00 | 27.65 | 43.70 | 45.05 | 0.00 | - | - | 1 | 208.40% |
| SNOW231208C00144000 | 2023-11-28 11:21AM EST | 144.00 | 28.15 | 42.45 | 44.25 | 0.00 | - | - | 1 | 201.56% |
| SNOW231208C00145000 | 2023-12-04 9:31AM EST | 145.00 | 40.13 | 41.85 | 42.65 | 0.00 | - | 2 | 62 | 186.72% |
| SNOW231208C00146000 | 2023-12-07 11:53AM EST | 146.00 | 41.00 | 40.75 | 41.80 | +10.20 | +33.12% | 2 | 4 | 185.16% |
| SNOW231208C00147000 | 2023-12-07 11:42AM EST | 147.00 | 40.30 | 39.95 | 40.95 | +10.55 | +35.46% | 3 | 6 | 196.68% |
| SNOW231208C00148000 | 2023-12-07 10:30AM EST | 148.00 | 38.95 | 39.10 | 39.60 | -0.40 | -1.02% | 2 | 8 | 183.79% |
| SNOW231208C00149000 | 2023-12-07 12:06PM EST | 149.00 | 37.65 | 37.95 | 39.10 | +9.75 | +34.95% | 3 | 5 | 193.16% |
| SNOW231208C00150000 | 2023-12-07 1:04PM EST | 150.00 | 37.35 | 37.15 | 37.65 | +2.63 | +7.57% | 5 | 61 | 179.10% |
| SNOW231208C00152500 | 2023-12-07 1:04PM EST | 152.50 | 34.80 | 34.65 | 35.65 | +3.16 | +9.99% | 5 | 6 | 184.96% |
| SNOW231208C00155000 | 2023-12-04 11:53AM EST | 155.00 | 32.00 | 32.10 | 32.60 | -1.36 | -4.08% | 2 | 41 | 153.13% |
| SNOW231208C00157500 | 2023-12-05 10:58AM EST | 157.50 | 29.10 | 29.60 | 30.55 | -0.05 | -0.17% | 3 | 8 | 157.13% |
| SNOW231208C00160000 | 2023-12-07 12:59PM EST | 160.00 | 27.34 | 27.20 | 27.70 | -0.35 | -1.26% | 26 | 433 | 138.28% |
| SNOW231208C00162500 | 2023-12-07 12:07PM EST | 162.50 | 24.10 | 24.60 | 25.15 | -1.76 | -6.81% | 2 | 19 | 122.75% |
| SNOW231208C00165000 | 2023-12-07 11:32AM EST | 165.00 | 21.47 | 22.35 | 22.85 | -2.54 | -10.58% | 15 | 183 | 124.12% |
| SNOW231208C00167500 | 2023-12-07 10:30AM EST | 167.50 | 19.15 | 19.85 | 20.15 | -2.85 | -12.95% | 3 | 76 | 107.81% |
| SNOW231208C00170000 | 2023-12-07 12:05PM EST | 170.00 | 16.55 | 17.15 | 17.50 | +1.20 | +7.82% | 8 | 371 | 87.79% |
| SNOW231208C00172500 | 2023-12-07 12:03PM EST | 172.50 | 14.12 | 14.90 | 15.15 | -1.03 | -6.80% | 2 | 163 | 86.33% |
| SNOW231208C00175000 | 2023-12-07 12:23PM EST | 175.00 | 11.66 | 12.40 | 12.70 | -0.94 | -7.46% | 18 | 371 | 75.78% |
| SNOW231208C00177500 | 2023-12-07 1:05PM EST | 177.50 | 9.80 | 9.95 | 10.15 | +1.80 | +22.50% | 26 | 341 | 63.92% |
| SNOW231208C00180000 | 2023-12-07 12:51PM EST | 180.00 | 7.50 | 7.55 | 7.75 | +1.88 | +33.45% | 54 | 744 | 54.64% |
| SNOW231208C00182500 | 2023-12-07 11:23AM EST | 182.50 | 5.00 | 5.30 | 5.50 | +1.15 | +29.87% | 40 | 308 | 49.66% |
| SNOW231208C00185000 | 2023-12-07 12:52PM EST | 185.00 | 3.22 | 3.35 | 3.55 | +1.01 | +45.70% | 635 | 1,939 | 44.58% |
| SNOW231208C00187500 | 2023-12-07 1:06PM EST | 187.50 | 2.05 | 1.93 | 2.08 | +0.77 | +60.16% | 1,496 | 1,645 | 42.38% |
| SNOW231208C00190000 | 2023-12-07 1:07PM EST | 190.00 | 1.05 | 1.00 | 1.06 | +0.29 | +38.16% | 7,416 | 1,793 | 40.67% |
| SNOW231208C00192500 | 2023-12-07 1:06PM EST | 192.50 | 0.54 | 0.49 | 0.53 | +0.12 | +28.57% | 1,176 | 2,027 | 41.46% |
| SNOW231208C00195000 | 2023-12-07 1:04PM EST | 195.00 | 0.24 | 0.23 | 0.26 | +0.06 | +33.33% | 1,691 | 3,878 | 42.87% |
| SNOW231208C00197500 | 2023-12-07 1:04PM EST | 197.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 221 | 2,132 | 44.14% |
| SNOW231208C00200000 | 2023-12-07 1:08PM EST | 200.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 2,162 | 9,288 | 46.09% |
| SNOW231208C00202500 | 2023-12-07 12:57PM EST | 202.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 212 | 1,094 | 48.05% |
| SNOW231208C00205000 | 2023-12-07 1:07PM EST | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 1,815 | 50.00% |
| SNOW231208C00207500 | 2023-12-07 12:59PM EST | 207.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 19 | 700 | 59.38% |
| SNOW231208C00210000 | 2023-12-07 1:00PM EST | 210.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 155 | 1,784 | 60.94% |
| SNOW231208C00212500 | 2023-12-06 3:14PM EST | 212.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 351 | 81.84% |
| SNOW231208C00215000 | 2023-12-06 9:57AM EST | 215.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 571 | 85.55% |
| SNOW231208C00217500 | 2023-12-06 1:17PM EST | 217.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 25 | 242 | 143.85% |
| SNOW231208C00220000 | 2023-12-06 2:19PM EST | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 419 | 484 | 89.06% |
| SNOW231208C00222500 | 2023-12-07 9:35AM EST | 222.50 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 4 | 6 | 110.55% |
| SNOW231208C00225000 | 2023-12-04 12:44PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 46 | 84.38% |
| SNOW231208C00227500 | 2023-11-30 9:38AM EST | 227.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 7 | 174.71% |
| SNOW231208C00230000 | 2023-12-01 10:14AM EST | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 123.05% |
| SNOW231208C00235000 | 2023-12-05 3:58PM EST | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 200 | 107.81% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231208P00080000 | 2023-11-30 10:50AM EST | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 429.69% |
| SNOW231208P00090000 | 2023-11-06 3:56PM EST | 90.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 31 | 306.25% |
| SNOW231208P00095000 | 2023-11-14 9:30AM EST | 95.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 513.67% |
| SNOW231208P00100000 | 2023-11-29 3:34PM EST | 100.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 479.30% |
| SNOW231208P00105000 | 2023-11-20 12:22PM EST | 105.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 4 | 26 | 446.48% |
| SNOW231208P00110000 | 2023-12-01 2:53PM EST | 110.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 415.23% |
| SNOW231208P00115000 | 2023-12-04 3:33PM EST | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 564 | 245.31% |
| SNOW231208P00120000 | 2023-11-30 3:13PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 101 | 193.75% |
| SNOW231208P00125000 | 2023-12-06 10:06AM EST | 125.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 30 | 259 | 262.11% |
| SNOW231208P00126000 | 2023-11-29 3:59PM EST | 126.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 1 | 322.85% |
| SNOW231208P00128000 | 2023-11-30 9:49AM EST | 128.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 44 | 311.91% |
| SNOW231208P00130000 | 2023-12-06 10:06AM EST | 130.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 30 | 232 | 301.17% |
| SNOW231208P00131000 | 2023-11-30 9:47AM EST | 131.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 4 | 295.90% |
| SNOW231208P00132000 | 2023-11-29 3:41PM EST | 132.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 6 | 150.00% |
| SNOW231208P00134000 | 2023-11-30 2:55PM EST | 134.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 3 | 280.27% |
| SNOW231208P00135000 | 2023-12-04 2:50PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 129 | 143.75% |
| SNOW231208P00136000 | 2023-11-30 2:50PM EST | 136.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 8 | 269.92% |
| SNOW231208P00137000 | 2023-11-30 11:02AM EST | 137.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 2 | 264.75% |
| SNOW231208P00138000 | 2023-12-04 12:39PM EST | 138.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 58 | 211.33% |
| SNOW231208P00139000 | 2023-11-29 9:53AM EST | 139.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | - | 1 | 254.59% |
| SNOW231208P00140000 | 2023-12-05 10:02AM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 239 | 128.13% |
| SNOW231208P00141000 | 2023-11-29 12:10PM EST | 141.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 198.44% |
| SNOW231208P00142000 | 2023-11-29 3:57PM EST | 142.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 6 | 239.45% |
| SNOW231208P00143000 | 2023-11-30 1:24PM EST | 143.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 16 | 234.57% |
| SNOW231208P00144000 | 2023-11-30 11:02AM EST | 144.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 9 | 229.59% |
| SNOW231208P00145000 | 2023-12-05 10:02AM EST | 145.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 3 | 264 | 224.61% |
| SNOW231208P00146000 | 2023-12-05 10:15AM EST | 146.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 219.73% |
| SNOW231208P00147000 | 2023-12-01 3:44PM EST | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 126.56% |
| SNOW231208P00148000 | 2023-11-30 12:42PM EST | 148.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 47 | 209.96% |
| SNOW231208P00149000 | 2023-12-01 2:11PM EST | 149.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 26 | 164.84% |
| SNOW231208P00150000 | 2023-12-07 10:19AM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 836 | 98.44% |
| SNOW231208P00152500 | 2023-12-05 2:42PM EST | 152.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 72 | 188.18% |
| SNOW231208P00155000 | 2023-12-06 1:45PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 269 | 92.19% |
| SNOW231208P00157500 | 2023-12-06 10:39AM EST | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 84.38% |
| SNOW231208P00160000 | 2023-12-07 12:32PM EST | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 535 | 81.25% |
| SNOW231208P00162500 | 2023-12-07 11:12AM EST | 162.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 118 | 85.16% |
| SNOW231208P00165000 | 2023-12-07 1:05PM EST | 165.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 787 | 70.31% |
| SNOW231208P00167500 | 2023-12-07 12:46PM EST | 167.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 9 | 792 | 62.89% |
| SNOW231208P00170000 | 2023-12-07 12:47PM EST | 170.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 40 | 1,097 | 57.81% |
| SNOW231208P00172500 | 2023-12-07 12:32PM EST | 172.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 32 | 530 | 50.00% |
| SNOW231208P00175000 | 2023-12-07 1:08PM EST | 175.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 177 | 1,555 | 45.90% |
| SNOW231208P00177500 | 2023-12-07 12:59PM EST | 177.50 | 0.10 | 0.09 | 0.11 | -0.34 | -77.27% | 347 | 588 | 41.90% |
| SNOW231208P00180000 | 2023-12-07 1:05PM EST | 180.00 | 0.19 | 0.17 | 0.21 | -0.66 | -77.65% | 1,467 | 2,348 | 37.89% |
| SNOW231208P00182500 | 2023-12-07 12:51PM EST | 182.50 | 0.49 | 0.42 | 0.47 | -1.06 | -68.39% | 593 | 887 | 35.45% |
| SNOW231208P00185000 | 2023-12-07 1:01PM EST | 185.00 | 1.06 | 0.96 | 1.02 | -1.59 | -60.00% | 551 | 2,543 | 33.40% |
| SNOW231208P00187500 | 2023-12-07 1:03PM EST | 187.50 | 2.08 | 2.09 | 2.16 | -2.07 | -49.88% | 232 | 646 | 33.91% |
| SNOW231208P00190000 | 2023-12-07 1:01PM EST | 190.00 | 3.71 | 3.60 | 3.70 | -2.29 | -38.17% | 122 | 540 | 31.93% |
| SNOW231208P00192500 | 2023-12-07 12:37PM EST | 192.50 | 5.81 | 5.45 | 5.65 | -0.35 | -5.68% | 8 | 173 | 26.17% |
| SNOW231208P00195000 | 2023-12-07 12:39PM EST | 195.00 | 7.82 | 7.75 | 8.10 | -2.03 | -20.61% | 30 | 121 | 30.86% |
| SNOW231208P00197500 | 2023-12-07 12:15PM EST | 197.50 | 11.12 | 10.00 | 10.30 | +2.52 | +29.30% | 4 | 17 | 0.00% |
| SNOW231208P00200000 | 2023-12-06 12:09PM EST | 200.00 | 14.35 | 12.45 | 12.75 | +3.49 | +32.14% | 9 | 10 | 0.00% |
| SNOW231208P00202500 | 2023-12-04 2:18PM EST | 202.50 | 13.50 | 14.90 | 15.20 | 0.00 | - | 14 | 5 | 0.00% |
| SNOW231208P00205000 | 2023-12-04 1:04PM EST | 205.00 | 15.20 | 17.35 | 17.75 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW231208P00210000 | 2023-12-06 2:34PM EST | 210.00 | 22.45 | 22.45 | 22.95 | 0.00 | - | 4 | 9 | 0.00% |
| SNOW231208P00212500 | 2023-12-06 2:34PM EST | 212.50 | 24.95 | 24.60 | 25.30 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW231208P00215000 | 2023-12-04 2:02PM EST | 215.00 | 25.60 | 27.00 | 28.05 | 0.00 | - | - | 0 | 65.63% |
| SNOW231208P00217500 | 2023-11-28 1:02PM EST | 217.50 | 46.90 | 29.75 | 30.75 | 0.00 | - | - | 0 | 110.35% |
| SNOW231208P00220000 | 2023-12-04 3:54PM EST | 220.00 | 31.60 | 32.20 | 32.95 | 0.00 | - | - | 0 | 0.00% |
| SNOW231208P00222500 | 2023-11-28 2:55PM EST | 222.50 | 51.60 | 34.65 | 35.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.