Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220708C00095000 | 2022-06-28 11:34AM EDT | 95.00 | 52.08 | 58.80 | 60.90 | 0.00 | - | 1 | 1 | 301.95% |
| SNOW220708C00100000 | 2022-06-17 9:43AM EDT | 100.00 | 20.80 | 54.10 | 55.70 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW220708C00105000 | 2022-06-28 9:43AM EDT | 105.00 | 48.60 | 49.40 | 50.90 | 0.00 | - | 1 | 1 | 191.02% |
| SNOW220708C00109000 | 2022-06-27 2:38PM EDT | 109.00 | 40.39 | 45.20 | 46.70 | 0.00 | - | 1 | 1 | 139.06% |
| SNOW220708C00110000 | 2022-07-01 10:23AM EDT | 110.00 | 34.75 | 44.20 | 45.80 | 0.00 | - | 1 | 40 | 148.83% |
| SNOW220708C00112000 | 2022-06-21 10:23AM EDT | 112.00 | 16.20 | 42.20 | 44.00 | 0.00 | - | - | 3 | 157.42% |
| SNOW220708C00115000 | 2022-07-05 10:53AM EDT | 115.00 | 36.82 | 39.50 | 40.50 | +12.72 | +52.78% | 3 | 175 | 131.64% |
| SNOW220708C00116000 | 2022-06-22 9:56AM EDT | 116.00 | 13.10 | 38.50 | 40.00 | 0.00 | - | - | 41 | 157.23% |
| SNOW220708C00117000 | 2022-06-22 9:56AM EDT | 117.00 | 12.40 | 37.60 | 38.80 | 0.00 | - | - | 48 | 149.02% |
| SNOW220708C00118000 | 2022-07-01 9:50AM EDT | 118.00 | 25.81 | 36.40 | 37.70 | 0.00 | - | 1 | 94 | 129.10% |
| SNOW220708C00119000 | 2022-06-21 11:22AM EDT | 119.00 | 11.80 | 34.70 | 37.30 | 0.00 | - | - | 3 | 118.36% |
| SNOW220708C00120000 | 2022-07-05 9:46AM EDT | 120.00 | 24.14 | 34.30 | 35.90 | +1.76 | +7.86% | 3 | 26 | 128.13% |
| SNOW220708C00121000 | 2022-06-21 11:51AM EDT | 121.00 | 9.77 | 33.30 | 34.70 | 0.00 | - | - | 82 | 111.72% |
| SNOW220708C00122000 | 2022-07-01 3:08PM EDT | 122.00 | 21.70 | 32.20 | 33.60 | 0.00 | - | 4 | 5 | 50.00% |
| SNOW220708C00123000 | 2022-07-05 9:43AM EDT | 123.00 | 22.20 | 31.40 | 32.70 | +2.56 | +13.03% | 1 | 10 | 112.11% |
| SNOW220708C00124000 | 2022-06-30 12:10PM EDT | 124.00 | 17.58 | 30.30 | 31.80 | 0.00 | - | 3 | 14 | 108.59% |
| SNOW220708C00125000 | 2022-07-05 11:03AM EDT | 125.00 | 25.50 | 29.20 | 30.70 | +9.50 | +59.38% | 5 | 37 | 89.84% |
| SNOW220708C00126000 | 2022-07-01 11:45AM EDT | 126.00 | 17.00 | 28.20 | 29.70 | 0.00 | - | 1 | 8 | 86.72% |
| SNOW220708C00127000 | 2022-06-30 2:12PM EDT | 127.00 | 15.27 | 27.30 | 28.70 | 0.00 | - | 2 | 9 | 92.38% |
| SNOW220708C00128000 | 2022-06-30 10:10AM EDT | 128.00 | 11.70 | 26.40 | 27.80 | 0.00 | - | 4 | 20 | 100.10% |
| SNOW220708C00129000 | 2022-07-05 12:45PM EDT | 129.00 | 22.30 | 25.50 | 26.70 | +5.80 | +35.15% | 3 | 8 | 96.68% |
| SNOW220708C00130000 | 2022-07-05 3:49PM EDT | 130.00 | 24.90 | 24.70 | 26.00 | +9.40 | +60.65% | 23 | 107 | 109.77% |
| SNOW220708C00131000 | 2022-07-05 1:44PM EDT | 131.00 | 21.71 | 23.40 | 24.80 | +7.90 | +57.20% | 2 | 11 | 89.84% |
| SNOW220708C00132000 | 2022-07-05 2:48PM EDT | 132.00 | 21.32 | 22.70 | 23.70 | +8.77 | +69.88% | 2 | 7 | 93.55% |
| SNOW220708C00133000 | 2022-07-05 3:27PM EDT | 133.00 | 20.81 | 21.80 | 22.70 | +9.82 | +89.35% | 6 | 10 | 92.87% |
| SNOW220708C00134000 | 2022-07-05 11:54AM EDT | 134.00 | 18.21 | 20.70 | 22.00 | +6.76 | +59.04% | 5 | 38 | 94.43% |
| SNOW220708C00135000 | 2022-07-05 3:04PM EDT | 135.00 | 18.48 | 19.90 | 20.80 | +7.07 | +61.96% | 23 | 154 | 90.63% |
| SNOW220708C00136000 | 2022-07-05 9:42AM EDT | 136.00 | 9.21 | 18.80 | 20.30 | -0.83 | -8.27% | 3 | 55 | 95.21% |
| SNOW220708C00137000 | 2022-07-05 1:56PM EDT | 137.00 | 17.70 | 18.00 | 19.00 | +7.90 | +80.61% | 21 | 36 | 89.26% |
| SNOW220708C00138000 | 2022-07-05 9:42AM EDT | 138.00 | 8.70 | 17.00 | 18.00 | +0.10 | +1.16% | 12 | 28 | 85.25% |
| SNOW220708C00139000 | 2022-07-05 1:48PM EDT | 139.00 | 14.22 | 16.10 | 17.40 | +6.35 | +80.69% | 1 | 41 | 89.75% |
| SNOW220708C00140000 | 2022-07-05 3:52PM EDT | 140.00 | 15.59 | 15.30 | 16.20 | +7.85 | +101.42% | 69 | 195 | 85.45% |
| SNOW220708C00141000 | 2022-07-05 10:01AM EDT | 141.00 | 8.60 | 14.50 | 15.20 | +1.30 | +17.81% | 13 | 82 | 84.08% |
| SNOW220708C00142000 | 2022-07-05 3:54PM EDT | 142.00 | 13.90 | 13.50 | 14.30 | +7.35 | +112.21% | 53 | 74 | 81.05% |
| SNOW220708C00143000 | 2022-07-05 3:34PM EDT | 143.00 | 12.30 | 12.70 | 13.50 | +6.20 | +101.64% | 76 | 77 | 81.74% |
| SNOW220708C00144000 | 2022-07-05 3:49PM EDT | 144.00 | 12.00 | 11.90 | 12.60 | +6.70 | +126.42% | 15 | 49 | 80.62% |
| SNOW220708C00145000 | 2022-07-05 3:52PM EDT | 145.00 | 11.30 | 11.00 | 11.70 | +6.30 | +126.00% | 384 | 311 | 78.05% |
| SNOW220708C00146000 | 2022-07-05 3:55PM EDT | 146.00 | 10.65 | 10.40 | 10.90 | +6.05 | +131.52% | 135 | 81 | 79.39% |
| SNOW220708C00147000 | 2022-07-05 3:39PM EDT | 147.00 | 9.15 | 9.50 | 10.10 | +5.05 | +123.17% | 110 | 85 | 77.17% |
| SNOW220708C00148000 | 2022-07-05 2:00PM EDT | 148.00 | 7.20 | 8.90 | 9.40 | +3.61 | +100.56% | 194 | 340 | 78.37% |
| SNOW220708C00149000 | 2022-07-05 3:56PM EDT | 149.00 | 8.40 | 8.20 | 8.70 | +5.30 | +170.97% | 152 | 141 | 78.03% |
| SNOW220708C00150000 | 2022-07-05 3:58PM EDT | 150.00 | 7.80 | 7.50 | 8.00 | +4.92 | +170.83% | 1,536 | 495 | 77.25% |
| SNOW220708C00152500 | 2022-07-05 3:58PM EDT | 152.50 | 6.17 | 5.90 | 6.30 | +4.06 | +192.42% | 603 | 300 | 74.88% |
| SNOW220708C00155000 | 2022-07-05 3:59PM EDT | 155.00 | 4.70 | 4.50 | 5.00 | +3.21 | +215.44% | 3,707 | 513 | 74.19% |
| SNOW220708C00157500 | 2022-07-05 3:59PM EDT | 157.50 | 3.61 | 3.40 | 3.80 | +2.54 | +237.38% | 519 | 268 | 73.41% |
| SNOW220708C00160000 | 2022-07-05 3:59PM EDT | 160.00 | 2.55 | 2.55 | 2.75 | +1.81 | +244.59% | 4,039 | 588 | 72.61% |
| SNOW220708C00162500 | 2022-07-05 3:57PM EDT | 162.50 | 1.85 | 1.75 | 2.00 | +1.40 | +311.11% | 346 | 248 | 71.48% |
| SNOW220708C00165000 | 2022-07-05 3:59PM EDT | 165.00 | 1.32 | 1.20 | 1.40 | +0.97 | +277.14% | 542 | 279 | 70.85% |
| SNOW220708C00167500 | 2022-07-05 3:58PM EDT | 167.50 | 0.90 | 0.80 | 0.95 | +0.65 | +260.00% | 154 | 62 | 70.31% |
| SNOW220708C00170000 | 2022-07-05 3:59PM EDT | 170.00 | 0.55 | 0.50 | 0.65 | +0.38 | +223.53% | 534 | 96 | 69.92% |
| SNOW220708C00172500 | 2022-07-05 3:55PM EDT | 172.50 | 0.35 | 0.30 | 0.45 | +0.25 | +250.00% | 92 | 45 | 69.92% |
| SNOW220708C00175000 | 2022-07-05 3:57PM EDT | 175.00 | 0.24 | 0.20 | 0.25 | +0.14 | +140.00% | 189 | 314 | 69.14% |
| SNOW220708C00177500 | 2022-07-05 3:57PM EDT | 177.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 43 | 23 | 67.97% |
| SNOW220708C00180000 | 2022-07-05 3:48PM EDT | 180.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 118 | 158 | 71.09% |
| SNOW220708C00182500 | 2022-07-05 3:56PM EDT | 182.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 187 | 73.24% |
| SNOW220708C00185000 | 2022-06-30 3:53PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 67.97% |
| SNOW220708C00190000 | 2022-06-23 3:55PM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.34% |
| SNOW220708C00192500 | 2022-06-27 10:37AM EDT | 192.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.28% |
| SNOW220708C00195000 | 2022-07-05 1:56PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 85.55% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220708P00065000 | 2022-07-05 2:19PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 246 | 1,965 | 298.44% |
| SNOW220708P00070000 | 2022-06-23 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| SNOW220708P00075000 | 2022-06-24 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 30 | 251.56% |
| SNOW220708P00080000 | 2022-07-01 10:42AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 264 | 248.44% |
| SNOW220708P00085000 | 2022-06-27 11:51AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 226.56% |
| SNOW220708P00090000 | 2022-06-27 1:36PM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 138 | 207.03% |
| SNOW220708P00095000 | 2022-06-30 10:12AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 188.28% |
| SNOW220708P00096000 | 2022-06-28 10:51AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 184.38% |
| SNOW220708P00098000 | 2022-06-29 10:29AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 71 | 177.34% |
| SNOW220708P00100000 | 2022-07-01 12:03PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 75 | 157.81% |
| SNOW220708P00105000 | 2022-06-30 11:59AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 89 | 152.34% |
| SNOW220708P00107000 | 2022-07-01 10:03AM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 153.52% |
| SNOW220708P00108000 | 2022-07-05 9:34AM EDT | 108.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 27 | 54 | 132.03% |
| SNOW220708P00109000 | 2022-07-01 3:57PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 123 | 139.06% |
| SNOW220708P00110000 | 2022-07-01 3:20PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 97 | 142.97% |
| SNOW220708P00111000 | 2022-06-30 11:49AM EDT | 111.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 139.84% |
| SNOW220708P00112000 | 2022-07-01 10:13AM EDT | 112.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 136.33% |
| SNOW220708P00113000 | 2022-07-01 1:23PM EDT | 113.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 133.20% |
| SNOW220708P00114000 | 2022-07-05 10:31AM EDT | 114.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 31 | 4 | 129.69% |
| SNOW220708P00115000 | 2022-07-05 1:51PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 7 | 45 | 126.56% |
| SNOW220708P00116000 | 2022-07-01 9:48AM EDT | 116.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 100 | 9 | 123.44% |
| SNOW220708P00117000 | 2022-06-23 3:47PM EDT | 117.00 | 1.44 | 0.00 | 0.15 | 0.00 | - | - | 5 | 119.92% |
| SNOW220708P00118000 | 2022-07-05 11:07AM EDT | 118.00 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 113 | 41 | 110.94% |
| SNOW220708P00119000 | 2022-07-05 10:26AM EDT | 119.00 | 0.10 | 0.00 | 0.15 | -0.32 | -76.19% | 4 | 8 | 113.67% |
| SNOW220708P00120000 | 2022-07-05 1:50PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 135 | 674 | 104.69% |
| SNOW220708P00121000 | 2022-07-05 3:29PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 22 | 34 | 93.75% |
| SNOW220708P00122000 | 2022-07-05 2:45PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 3 | 84 | 98.44% |
| SNOW220708P00123000 | 2022-07-05 3:05PM EDT | 123.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 140 | 58 | 100.78% |
| SNOW220708P00124000 | 2022-07-05 10:37AM EDT | 124.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 101 | 45 | 101.95% |
| SNOW220708P00125000 | 2022-07-05 3:10PM EDT | 125.00 | 0.07 | 0.05 | 0.10 | -0.43 | -86.00% | 267 | 404 | 94.92% |
| SNOW220708P00126000 | 2022-07-05 2:46PM EDT | 126.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 24 | 166 | 95.70% |
| SNOW220708P00127000 | 2022-07-05 3:46PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 14 | 87 | 92.58% |
| SNOW220708P00128000 | 2022-07-05 3:42PM EDT | 128.00 | 0.15 | 0.05 | 0.20 | -0.60 | -80.00% | 50 | 95 | 92.38% |
| SNOW220708P00129000 | 2022-07-05 2:57PM EDT | 129.00 | 0.18 | 0.10 | 0.20 | -0.82 | -82.00% | 90 | 36 | 91.99% |
| SNOW220708P00130000 | 2022-07-05 3:47PM EDT | 130.00 | 0.16 | 0.15 | 0.20 | -0.87 | -84.47% | 814 | 698 | 91.02% |
| SNOW220708P00131000 | 2022-07-05 2:49PM EDT | 131.00 | 0.25 | 0.15 | 0.25 | -1.02 | -80.31% | 21 | 145 | 89.84% |
| SNOW220708P00132000 | 2022-07-05 2:46PM EDT | 132.00 | 0.30 | 0.15 | 0.25 | -1.05 | -77.78% | 117 | 41 | 86.43% |
| SNOW220708P00133000 | 2022-07-05 3:48PM EDT | 133.00 | 0.30 | 0.20 | 0.30 | -1.20 | -80.00% | 33 | 54 | 86.72% |
| SNOW220708P00134000 | 2022-07-05 3:26PM EDT | 134.00 | 0.35 | 0.25 | 0.35 | -1.35 | -79.41% | 46 | 57 | 86.33% |
| SNOW220708P00135000 | 2022-07-05 3:59PM EDT | 135.00 | 0.35 | 0.25 | 0.40 | -1.55 | -81.58% | 312 | 514 | 84.18% |
| SNOW220708P00136000 | 2022-07-05 3:57PM EDT | 136.00 | 0.39 | 0.30 | 0.45 | -2.06 | -84.08% | 16 | 25 | 83.20% |
| SNOW220708P00137000 | 2022-07-05 3:56PM EDT | 137.00 | 0.44 | 0.35 | 0.50 | -1.96 | -81.67% | 50 | 26 | 81.84% |
| SNOW220708P00138000 | 2022-07-05 3:49PM EDT | 138.00 | 0.57 | 0.45 | 0.60 | -2.23 | -79.64% | 117 | 89 | 82.32% |
| SNOW220708P00139000 | 2022-07-05 3:49PM EDT | 139.00 | 0.65 | 0.50 | 0.65 | -2.35 | -78.33% | 35 | 113 | 80.27% |
| SNOW220708P00140000 | 2022-07-05 3:59PM EDT | 140.00 | 0.69 | 0.65 | 0.70 | -2.61 | -79.09% | 1,760 | 757 | 79.79% |
| SNOW220708P00141000 | 2022-07-05 3:38PM EDT | 141.00 | 0.95 | 0.70 | 0.85 | -2.85 | -75.00% | 35 | 46 | 78.91% |
| SNOW220708P00142000 | 2022-07-05 3:36PM EDT | 142.00 | 1.09 | 0.85 | 1.00 | -3.11 | -74.05% | 434 | 101 | 79.00% |
| SNOW220708P00143000 | 2022-07-05 3:51PM EDT | 143.00 | 1.13 | 0.95 | 1.15 | -3.57 | -75.96% | 90 | 159 | 77.93% |
| SNOW220708P00144000 | 2022-07-05 3:57PM EDT | 144.00 | 1.22 | 1.15 | 1.30 | -3.90 | -76.17% | 82 | 62 | 77.69% |
| SNOW220708P00145000 | 2022-07-05 3:59PM EDT | 145.00 | 1.40 | 1.30 | 1.50 | -4.00 | -74.07% | 1,069 | 219 | 76.95% |
| SNOW220708P00146000 | 2022-07-05 3:11PM EDT | 146.00 | 1.91 | 1.50 | 1.70 | -4.09 | -68.17% | 91 | 67 | 76.32% |
| SNOW220708P00147000 | 2022-07-05 3:54PM EDT | 147.00 | 1.84 | 1.70 | 1.95 | -5.79 | -75.88% | 113 | 77 | 75.71% |
| SNOW220708P00148000 | 2022-07-05 3:52PM EDT | 148.00 | 2.15 | 2.00 | 2.25 | -5.01 | -69.97% | 185 | 80 | 76.05% |
| SNOW220708P00149000 | 2022-07-05 3:51PM EDT | 149.00 | 2.65 | 2.25 | 2.50 | -5.81 | -68.68% | 174 | 24 | 74.95% |
| SNOW220708P00150000 | 2022-07-05 3:59PM EDT | 150.00 | 2.65 | 2.55 | 2.75 | -5.82 | -68.71% | 1,122 | 84 | 73.83% |
| SNOW220708P00152500 | 2022-07-05 3:59PM EDT | 152.50 | 3.50 | 3.40 | 3.70 | -7.76 | -68.92% | 171 | 18 | 72.49% |
| SNOW220708P00155000 | 2022-07-05 3:59PM EDT | 155.00 | 4.70 | 4.40 | 4.90 | -7.40 | -61.16% | 144 | 30 | 71.09% |
| SNOW220708P00157500 | 2022-07-05 3:59PM EDT | 157.50 | 6.02 | 5.80 | 6.20 | -8.28 | -57.90% | 9 | 7 | 70.26% |
| SNOW220708P00160000 | 2022-07-05 3:59PM EDT | 160.00 | 7.61 | 7.40 | 7.70 | -10.39 | -57.72% | 27 | 14 | 69.26% |
| SNOW220708P00162500 | 2022-07-05 3:40PM EDT | 162.50 | 9.93 | 9.10 | 9.60 | -10.57 | -51.56% | 2 | 6 | 69.17% |
| SNOW220708P00165000 | 2022-07-05 2:09PM EDT | 165.00 | 14.00 | 10.70 | 11.80 | -3.20 | -18.60% | 1 | 2 | 67.58% |
| SNOW220708P00170000 | 2022-07-05 3:52PM EDT | 170.00 | 15.74 | 14.80 | 16.40 | -13.10 | -45.42% | 5 | 6 | 67.38% |
| SNOW220708P00180000 | 2022-06-28 11:42AM EDT | 180.00 | 34.60 | 24.00 | 25.90 | 0.00 | - | 2 | 1 | 107.72% |
© 2022 Yahoo. All rights reserved.
