Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EST. Market open.
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220128C00215000 | 2022-01-24 2:17PM EST | 215.00 | 58.20 | 53.70 | 58.40 | -14.80 | -20.27% | 1 | 4 | 0.00% |
| SNOW220128C00220000 | 2022-01-18 9:45AM EST | 220.00 | 70.10 | 48.30 | 53.30 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW220128C00225000 | 2022-01-21 3:11PM EST | 225.00 | 44.59 | 44.70 | 48.30 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW220128C00230000 | 2022-01-21 9:31AM EST | 230.00 | 50.27 | 38.80 | 43.10 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW220128C00245000 | 2022-01-24 2:32PM EST | 245.00 | 27.10 | 26.50 | 29.90 | -16.10 | -37.27% | 26 | 2 | 0.00% |
| SNOW220128C00250000 | 2022-01-24 2:04PM EST | 250.00 | 25.20 | 22.70 | 25.90 | -11.90 | -32.08% | 64 | 5 | 60.45% |
| SNOW220128C00255000 | 2022-01-24 2:44PM EST | 255.00 | 18.60 | 18.10 | 22.50 | -4.88 | -20.78% | 160 | 13 | 73.44% |
| SNOW220128C00260000 | 2022-01-24 3:21PM EST | 260.00 | 17.90 | 17.20 | 19.00 | +2.90 | +19.33% | 294 | 27 | 67.68% |
| SNOW220128C00262500 | 2022-01-24 2:28PM EST | 262.50 | 15.40 | 14.30 | 17.10 | -4.35 | -22.03% | 51 | 10 | 62.13% |
| SNOW220128C00265000 | 2022-01-24 2:23PM EST | 265.00 | 14.80 | 12.90 | 15.90 | -2.09 | -12.37% | 202 | 9 | 66.35% |
| SNOW220128C00267500 | 2022-01-24 3:10PM EST | 267.50 | 12.30 | 11.60 | 14.10 | +0.10 | +0.82% | 155 | 3 | 66.97% |
| SNOW220128C00270000 | 2022-01-24 3:05PM EST | 270.00 | 9.78 | 11.40 | 13.10 | +0.53 | +5.73% | 157 | 36 | 74.29% |
| SNOW220128C00272500 | 2022-01-24 3:13PM EST | 272.50 | 10.64 | 9.30 | 11.50 | +1.29 | +13.80% | 55 | 37 | 70.51% |
| SNOW220128C00275000 | 2022-01-24 3:23PM EST | 275.00 | 9.40 | 9.30 | 10.60 | +1.90 | +25.33% | 167 | 80 | 76.90% |
| SNOW220128C00277500 | 2022-01-24 2:50PM EST | 277.50 | 6.70 | 8.20 | 9.70 | -0.23 | -3.32% | 13 | 27 | 78.16% |
| SNOW220128C00280000 | 2022-01-24 3:26PM EST | 280.00 | 8.00 | 7.30 | 8.50 | +2.50 | +45.45% | 239 | 71 | 78.27% |
| SNOW220128C00282500 | 2022-01-24 2:02PM EST | 282.50 | 7.53 | 6.10 | 7.80 | +1.73 | +29.83% | 20 | 124 | 78.43% |
| SNOW220128C00285000 | 2022-01-24 3:20PM EST | 285.00 | 5.50 | 5.50 | 6.50 | +1.50 | +37.50% | 190 | 410 | 77.84% |
| SNOW220128C00287500 | 2022-01-24 3:15PM EST | 287.50 | 5.12 | 4.90 | 6.00 | +0.21 | +4.28% | 134 | 45 | 79.88% |
| SNOW220128C00290000 | 2022-01-24 3:17PM EST | 290.00 | 4.40 | 4.40 | 5.00 | +1.40 | +46.67% | 411 | 147 | 79.59% |
| SNOW220128C00292500 | 2022-01-24 2:40PM EST | 292.50 | 3.38 | 3.70 | 4.70 | +0.08 | +2.42% | 25 | 28 | 80.90% |
| SNOW220128C00295000 | 2022-01-24 3:02PM EST | 295.00 | 3.10 | 3.10 | 4.10 | +0.50 | +19.23% | 127 | 119 | 80.66% |
| SNOW220128C00297500 | 2022-01-24 2:20PM EST | 297.50 | 3.59 | 2.75 | 3.50 | +1.48 | +70.14% | 12 | 30 | 81.01% |
| SNOW220128C00300000 | 2022-01-24 3:16PM EST | 300.00 | 2.80 | 2.45 | 3.00 | +1.13 | +67.66% | 278 | 240 | 81.57% |
| SNOW220128C00302500 | 2022-01-24 2:30PM EST | 302.50 | 2.12 | 2.10 | 2.65 | -0.88 | -29.33% | 117 | 83 | 82.18% |
| SNOW220128C00305000 | 2022-01-24 2:41PM EST | 305.00 | 1.85 | 1.75 | 2.35 | +0.55 | +42.31% | 121 | 227 | 82.52% |
| SNOW220128C00307500 | 2022-01-24 10:52AM EST | 307.50 | 2.10 | 1.55 | 2.10 | +0.50 | +31.25% | 5 | 47 | 83.72% |
| SNOW220128C00310000 | 2022-01-24 3:23PM EST | 310.00 | 1.52 | 1.50 | 1.85 | +0.43 | +39.45% | 111 | 197 | 85.62% |
| SNOW220128C00312500 | 2022-01-24 2:00PM EST | 312.50 | 1.20 | 1.10 | 1.55 | +0.20 | +20.00% | 28 | 44 | 83.98% |
| SNOW220128C00315000 | 2022-01-24 3:23PM EST | 315.00 | 1.15 | 1.05 | 1.40 | +0.31 | +36.90% | 90 | 97 | 85.96% |
| SNOW220128C00320000 | 2022-01-24 3:26PM EST | 320.00 | 1.00 | 0.80 | 1.05 | +0.45 | +81.82% | 100 | 268 | 87.11% |
| SNOW220128C00325000 | 2022-01-24 2:01PM EST | 325.00 | 0.83 | 0.50 | 0.85 | +0.34 | +69.39% | 60 | 297 | 87.65% |
| SNOW220128C00330000 | 2022-01-24 3:27PM EST | 330.00 | 0.63 | 0.15 | 0.80 | +0.23 | +57.50% | 102 | 111 | 87.70% |
| SNOW220128C00335000 | 2022-01-24 3:04PM EST | 335.00 | 0.35 | 0.35 | 0.70 | +0.01 | +2.94% | 19 | 514 | 95.21% |
| SNOW220128C00340000 | 2022-01-24 2:28PM EST | 340.00 | 0.35 | 0.15 | 0.50 | +0.09 | +34.62% | 82 | 613 | 92.87% |
| SNOW220128C00345000 | 2022-01-24 12:16PM EST | 345.00 | 0.25 | 0.10 | 0.35 | -0.06 | -19.35% | 13 | 834 | 92.68% |
| SNOW220128C00350000 | 2022-01-24 3:20PM EST | 350.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 200 | 216 | 99.12% |
| SNOW220128C00355000 | 2022-01-24 11:27AM EST | 355.00 | 0.25 | 0.05 | 0.50 | +0.02 | +8.70% | 21 | 54 | 105.47% |
| SNOW220128C00360000 | 2022-01-24 2:08PM EST | 360.00 | 0.15 | 0.00 | 0.20 | -0.06 | -28.57% | 21 | 116 | 96.09% |
| SNOW220128C00365000 | 2022-01-19 3:59PM EST | 365.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 4 | 37 | 109.86% |
| SNOW220128C00370000 | 2022-01-24 2:08PM EST | 370.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 67 | 112.31% |
| SNOW220128C00375000 | 2022-01-21 10:32AM EST | 375.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 78 | 118.65% |
| SNOW220128C00380000 | 2022-01-21 12:32PM EST | 380.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 38 | 120.70% |
| SNOW220128C00385000 | 2022-01-20 11:23AM EST | 385.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 119.73% |
| SNOW220128C00390000 | 2022-01-24 11:05AM EST | 390.00 | 0.21 | 0.00 | 0.25 | +0.11 | +110.00% | 3 | 40 | 123.63% |
| SNOW220128C00395000 | 2022-01-21 11:50AM EST | 395.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 130.47% |
| SNOW220128C00400000 | 2022-01-19 3:38PM EST | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 42 | 131.25% |
| SNOW220128C00405000 | 2022-01-10 12:37PM EST | 405.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 127.34% |
| SNOW220128C00410000 | 2022-01-19 2:46PM EST | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 40 | 135.16% |
| SNOW220128C00415000 | 2022-01-19 1:12PM EST | 415.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 325 | 145.51% |
| SNOW220128C00420000 | 2022-01-19 10:18AM EST | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 130 | 123.44% |
| SNOW220128C00425000 | 2022-01-21 10:55AM EST | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 126.56% |
| SNOW220128C00430000 | 2022-01-18 11:42AM EST | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 25 | 149.22% |
| SNOW220128C00435000 | 2022-01-18 1:09PM EST | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 55 | 152.34% |
| SNOW220128C00440000 | 2021-12-30 9:37AM EST | 440.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 5 | 47 | 163.09% |
| SNOW220128C00445000 | 2022-01-19 10:01AM EST | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 139.06% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220128P00205000 | 2022-01-24 3:24PM EST | 205.00 | 0.45 | 0.35 | 0.70 | +0.05 | +12.50% | 417 | 340 | 138.38% |
| SNOW220128P00210000 | 2022-01-24 2:28PM EST | 210.00 | 0.65 | 0.50 | 1.35 | +0.20 | +44.44% | 85 | 35 | 143.75% |
| SNOW220128P00215000 | 2022-01-24 2:36PM EST | 215.00 | 1.10 | 0.70 | 1.25 | +0.65 | +144.44% | 26 | 9 | 134.96% |
| SNOW220128P00220000 | 2022-01-24 3:13PM EST | 220.00 | 1.19 | 0.95 | 1.40 | +0.24 | +25.26% | 296 | 31 | 130.08% |
| SNOW220128P00225000 | 2022-01-24 3:24PM EST | 225.00 | 1.40 | 1.20 | 1.65 | +0.38 | +37.25% | 673 | 167 | 125.42% |
| SNOW220128P00230000 | 2022-01-24 3:20PM EST | 230.00 | 1.84 | 1.55 | 1.90 | +0.34 | +22.67% | 307 | 221 | 120.70% |
| SNOW220128P00235000 | 2022-01-24 3:16PM EST | 235.00 | 2.20 | 2.10 | 2.60 | +0.45 | +25.71% | 66 | 61 | 120.22% |
| SNOW220128P00240000 | 2022-01-24 3:20PM EST | 240.00 | 3.10 | 2.70 | 3.30 | +0.60 | +24.00% | 276 | 92 | 117.85% |
| SNOW220128P00245000 | 2022-01-24 3:25PM EST | 245.00 | 3.85 | 3.40 | 4.20 | +1.05 | +37.50% | 352 | 98 | 115.55% |
| SNOW220128P00250000 | 2022-01-24 3:15PM EST | 250.00 | 4.90 | 4.30 | 5.50 | +0.90 | +22.50% | 598 | 227 | 114.64% |
| SNOW220128P00255000 | 2022-01-24 3:25PM EST | 255.00 | 6.16 | 5.50 | 6.60 | +0.91 | +17.33% | 428 | 240 | 112.09% |
| SNOW220128P00260000 | 2022-01-24 2:34PM EST | 260.00 | 9.50 | 7.00 | 10.00 | +2.50 | +35.71% | 242 | 559 | 119.09% |
| SNOW220128P00262500 | 2022-01-24 3:16PM EST | 262.50 | 8.50 | 7.70 | 10.00 | +0.89 | +11.70% | 31 | 32 | 113.98% |
| SNOW220128P00265000 | 2022-01-24 2:41PM EST | 265.00 | 12.19 | 8.80 | 14.00 | +3.41 | +38.84% | 108 | 81 | 126.73% |
| SNOW220128P00267500 | 2022-01-24 3:12PM EST | 267.50 | 10.90 | 9.90 | 12.40 | +1.11 | +11.34% | 18 | 41 | 115.80% |
| SNOW220128P00270000 | 2022-01-24 3:15PM EST | 270.00 | 12.00 | 11.20 | 13.80 | +1.00 | +9.09% | 103 | 115 | 117.43% |
| SNOW220128P00272500 | 2022-01-24 3:12PM EST | 272.50 | 14.98 | 11.90 | 16.40 | +4.56 | +43.76% | 17 | 12 | 120.85% |
| SNOW220128P00275000 | 2022-01-24 3:12PM EST | 275.00 | 16.28 | 13.70 | 16.60 | +2.38 | +17.12% | 30 | 142 | 118.63% |
| SNOW220128P00277500 | 2022-01-24 1:51PM EST | 277.50 | 19.80 | 14.60 | 18.00 | +7.50 | +60.98% | 9 | 48 | 117.09% |
| SNOW220128P00280000 | 2022-01-24 1:19PM EST | 280.00 | 19.20 | 16.10 | 19.50 | +3.68 | +23.71% | 55 | 310 | 117.77% |
| SNOW220128P00282500 | 2022-01-24 3:15PM EST | 282.50 | 20.36 | 17.50 | 21.30 | +4.16 | +25.68% | 6 | 96 | 118.75% |
| SNOW220128P00285000 | 2022-01-24 1:43PM EST | 285.00 | 26.00 | 19.30 | 23.10 | +7.00 | +36.84% | 34 | 172 | 120.85% |
| SNOW220128P00287500 | 2022-01-21 3:18PM EST | 287.50 | 40.85 | 21.30 | 25.10 | +17.15 | +72.36% | 3 | 118 | 124.11% |
| SNOW220128P00290000 | 2022-01-24 3:09PM EST | 290.00 | 27.30 | 23.10 | 26.30 | +3.60 | +15.19% | 23 | 116 | 122.95% |
| SNOW220128P00292500 | 2022-01-24 2:16PM EST | 292.50 | 26.83 | 25.20 | 29.00 | +4.65 | +20.96% | 1 | 42 | 128.74% |
| SNOW220128P00295000 | 2022-01-24 1:37PM EST | 295.00 | 37.00 | 27.10 | 30.90 | +8.00 | +27.59% | 47 | 155 | 130.10% |
| SNOW220128P00297500 | 2022-01-24 11:49AM EST | 297.50 | 48.90 | 28.80 | 33.00 | +19.79 | +67.98% | 1 | 36 | 131.10% |
| SNOW220128P00300000 | 2022-01-24 1:12PM EST | 300.00 | 42.00 | 31.00 | 35.60 | +9.40 | +28.83% | 18 | 228 | 136.11% |
| SNOW220128P00302500 | 2022-01-21 3:01PM EST | 302.50 | 34.90 | 33.60 | 37.60 | 0.00 | - | 1 | 21 | 140.06% |
| SNOW220128P00305000 | 2022-01-24 1:16PM EST | 305.00 | 46.97 | 34.70 | 39.20 | +10.67 | +29.39% | 7 | 85 | 135.21% |
| SNOW220128P00307500 | 2022-01-20 12:52PM EST | 307.50 | 20.20 | 37.20 | 41.90 | 0.00 | - | 5 | 17 | 141.41% |
| SNOW220128P00310000 | 2022-01-24 12:14PM EST | 310.00 | 44.77 | 40.00 | 44.70 | +9.19 | +25.83% | 4 | 59 | 149.35% |
| SNOW220128P00312500 | 2022-01-20 2:28PM EST | 312.50 | 23.50 | 42.50 | 46.70 | 0.00 | - | 5 | 3 | 152.06% |
| SNOW220128P00315000 | 2022-01-21 12:45PM EST | 315.00 | 55.98 | 44.40 | 49.20 | +15.90 | +39.67% | 1 | 49 | 154.10% |
| SNOW220128P00320000 | 2022-01-24 2:02PM EST | 320.00 | 52.45 | 48.50 | 53.60 | +6.35 | +13.77% | 2 | 72 | 156.08% |
| SNOW220128P00325000 | 2022-01-20 11:17AM EST | 325.00 | 31.68 | 53.50 | 58.40 | 0.00 | - | 4 | 24 | 164.01% |
| SNOW220128P00330000 | 2022-01-24 3:18PM EST | 330.00 | 61.20 | 58.70 | 63.60 | +6.62 | +12.13% | 2 | 35 | 174.78% |
| SNOW220128P00335000 | 2022-01-21 12:46PM EST | 335.00 | 58.93 | 64.20 | 68.80 | 0.00 | - | 1 | 31 | 186.91% |
| SNOW220128P00340000 | 2022-01-24 1:04PM EST | 340.00 | 85.75 | 67.80 | 73.40 | +15.54 | +22.13% | 9 | 53 | 185.13% |
| SNOW220128P00345000 | 2022-01-24 3:18PM EST | 345.00 | 76.01 | 73.30 | 77.90 | +6.41 | +9.21% | 7 | 18 | 192.90% |
| SNOW220128P00350000 | 2022-01-24 9:32AM EST | 350.00 | 97.50 | 78.70 | 83.50 | +20.73 | +27.00% | 9 | 49 | 206.25% |
| SNOW220128P00355000 | 2022-01-24 1:05PM EST | 355.00 | 100.30 | 83.60 | 87.80 | +44.69 | +80.36% | 3 | 18 | 208.98% |
| SNOW220128P00360000 | 2022-01-24 1:05PM EST | 360.00 | 105.30 | 87.60 | 93.30 | +27.10 | +34.65% | 5 | 10 | 213.11% |
| SNOW220128P00365000 | 2022-01-24 12:46PM EST | 365.00 | 113.80 | 93.20 | 98.00 | +26.70 | +30.65% | 3 | 8 | 221.90% |
| SNOW220128P00370000 | 2022-01-24 12:14PM EST | 370.00 | 122.55 | 97.40 | 102.80 | +47.55 | +63.40% | 1 | 6 | 222.34% |
| SNOW220128P00375000 | 2022-01-19 11:14AM EST | 375.00 | 87.65 | 103.50 | 108.40 | 0.00 | - | - | 2 | 239.70% |
| SNOW220128P00385000 | 2021-12-21 1:33PM EST | 385.00 | 44.26 | 112.00 | 119.00 | 0.00 | - | - | 1 | 246.83% |
| SNOW220128P00390000 | 2022-01-03 9:54AM EST | 390.00 | 64.46 | 117.40 | 123.30 | 0.00 | - | 1 | 1 | 251.00% |
| SNOW220128P00395000 | 2021-12-31 10:06AM EST | 395.00 | 55.30 | 123.90 | 128.70 | 0.00 | - | 2 | 0 | 269.46% |
| SNOW220128P00400000 | 2022-01-19 10:52AM EST | 400.00 | 111.43 | 128.70 | 133.40 | 0.00 | - | 1 | 4 | 272.27% |
| SNOW220128P00405000 | 2022-01-19 1:55PM EST | 405.00 | 114.30 | 133.60 | 137.80 | 0.00 | - | 2 | 3 | 273.49% |
| SNOW220128P00410000 | 2022-01-24 9:51AM EST | 410.00 | 154.70 | 138.60 | 143.30 | +18.60 | +13.67% | 1 | 2 | 282.59% |
| SNOW220128P00420000 | 2021-12-22 12:20PM EST | 420.00 | 68.00 | 147.50 | 155.90 | 0.00 | - | - | 2 | 303.74% |
| SNOW220128P00425000 | 2022-01-18 12:09AM EST | 425.00 | 134.60 | 153.20 | 158.30 | 0.00 | - | - | 0 | 296.41% |
| SNOW220128P00445000 | 2022-01-24 2:38PM EST | 445.00 | 181.80 | 172.60 | 177.40 | +80.80 | +80.00% | 1 | 1 | 305.96% |
