Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221007C00125000 | 2022-09-26 9:58AM EDT | 125.00 | 49.00 | 44.40 | 46.20 | 0.00 | - | 1 | 3 | 132.13% |
| SNOW221007C00130000 | 2022-09-30 1:44PM EDT | 130.00 | 43.79 | 39.60 | 41.00 | +1.79 | +4.26% | 1 | 2 | 117.77% |
| SNOW221007C00135000 | 2022-09-30 1:11PM EDT | 135.00 | 40.78 | 34.70 | 36.00 | +0.54 | +1.34% | 2 | 1 | 106.45% |
| SNOW221007C00150000 | 2022-09-30 3:54PM EDT | 150.00 | 21.55 | 20.70 | 21.70 | +0.65 | +3.11% | 2 | 3 | 88.53% |
| SNOW221007C00152500 | 2022-09-27 10:36AM EDT | 152.50 | 22.30 | 18.60 | 19.40 | 0.00 | - | 2 | 7 | 86.28% |
| SNOW221007C00155000 | 2022-09-27 12:26PM EDT | 155.00 | 16.00 | 16.50 | 17.20 | 0.00 | - | 2 | 6 | 83.79% |
| SNOW221007C00157500 | 2022-09-30 11:05AM EDT | 157.50 | 21.20 | 14.50 | 15.20 | +6.40 | +43.24% | 2 | 11 | 82.52% |
| SNOW221007C00160000 | 2022-09-30 3:55PM EDT | 160.00 | 13.00 | 12.60 | 13.30 | 0.00 | - | 15 | 31 | 81.23% |
| SNOW221007C00162500 | 2022-09-30 10:58AM EDT | 162.50 | 16.40 | 10.80 | 11.30 | +4.20 | +34.43% | 1 | 31 | 78.44% |
| SNOW221007C00165000 | 2022-09-30 2:49PM EDT | 165.00 | 11.40 | 9.10 | 9.70 | +0.73 | +6.84% | 62 | 42 | 77.39% |
| SNOW221007C00167500 | 2022-09-30 3:57PM EDT | 167.50 | 7.80 | 7.60 | 8.10 | -1.17 | -13.04% | 36 | 60 | 75.88% |
| SNOW221007C00170000 | 2022-09-30 3:59PM EDT | 170.00 | 6.50 | 6.40 | 6.80 | -1.30 | -16.67% | 174 | 144 | 76.17% |
| SNOW221007C00172500 | 2022-09-30 3:50PM EDT | 172.50 | 5.40 | 5.20 | 5.50 | -1.17 | -17.81% | 306 | 201 | 74.72% |
| SNOW221007C00175000 | 2022-09-30 3:59PM EDT | 175.00 | 4.25 | 4.20 | 4.50 | -1.33 | -23.84% | 658 | 303 | 74.44% |
| SNOW221007C00177500 | 2022-09-30 3:52PM EDT | 177.50 | 3.42 | 3.20 | 3.60 | -1.18 | -25.65% | 409 | 122 | 73.00% |
| SNOW221007C00180000 | 2022-09-30 3:58PM EDT | 180.00 | 2.60 | 2.60 | 2.70 | -1.10 | -29.73% | 930 | 638 | 72.31% |
| SNOW221007C00182500 | 2022-09-30 3:58PM EDT | 182.50 | 2.10 | 1.95 | 2.20 | -0.56 | -21.05% | 92 | 140 | 72.31% |
| SNOW221007C00185000 | 2022-09-30 3:57PM EDT | 185.00 | 1.52 | 1.45 | 1.70 | -0.83 | -35.32% | 520 | 359 | 71.78% |
| SNOW221007C00187500 | 2022-09-30 3:52PM EDT | 187.50 | 1.20 | 1.10 | 1.35 | -0.58 | -32.58% | 101 | 81 | 72.22% |
| SNOW221007C00190000 | 2022-09-30 3:56PM EDT | 190.00 | 0.85 | 0.80 | 0.95 | -0.60 | -41.38% | 640 | 299 | 71.05% |
| SNOW221007C00192500 | 2022-09-30 3:52PM EDT | 192.50 | 0.64 | 0.60 | 0.75 | -0.46 | -41.82% | 88 | 84 | 71.78% |
| SNOW221007C00195000 | 2022-09-30 3:59PM EDT | 195.00 | 0.49 | 0.40 | 0.50 | -0.26 | -34.67% | 455 | 155 | 70.17% |
| SNOW221007C00197500 | 2022-09-30 3:54PM EDT | 197.50 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 58 | 70 | 71.24% |
| SNOW221007C00200000 | 2022-09-30 3:51PM EDT | 200.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 258 | 442 | 71.19% |
| SNOW221007C00202500 | 2022-09-30 2:20PM EDT | 202.50 | 0.33 | 0.10 | 0.25 | -0.02 | -5.71% | 28 | 24 | 71.00% |
| SNOW221007C00205000 | 2022-09-30 3:51PM EDT | 205.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 79 | 128 | 75.00% |
| SNOW221007C00207500 | 2022-09-30 3:36PM EDT | 207.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 37 | 80 | 72.66% |
| SNOW221007C00210000 | 2022-09-30 3:31PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 36 | 109 | 76.17% |
| SNOW221007C00212500 | 2022-09-30 1:09PM EDT | 212.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 72 | 73.05% |
| SNOW221007C00215000 | 2022-09-30 3:35PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 162 | 63 | 76.17% |
| SNOW221007C00217500 | 2022-09-30 1:09PM EDT | 217.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 23 | 172 | 79.30% |
| SNOW221007C00220000 | 2022-09-30 12:36PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 11 | 244 | 82.81% |
| SNOW221007C00225000 | 2022-09-29 9:30AM EDT | 225.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 88.67% |
| SNOW221007C00230000 | 2022-09-29 9:36AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 81 | 94.92% |
| SNOW221007C00235000 | 2022-09-27 11:31AM EDT | 235.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 41 | 181 | 100.78% |
| SNOW221007C00240000 | 2022-09-29 12:55PM EDT | 240.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 106.25% |
| SNOW221007C00245000 | 2022-09-26 10:42AM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 27 | 121.48% |
| SNOW221007C00250000 | 2022-09-29 12:55PM EDT | 250.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 126.95% |
| SNOW221007C00255000 | 2022-09-01 3:26PM EDT | 255.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 132.62% |
| SNOW221007C00260000 | 2022-09-22 10:53AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 118.75% |
| SNOW221007C00265000 | 2022-09-22 9:56AM EDT | 265.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 143.36% |
| SNOW221007C00270000 | 2022-09-15 2:03PM EDT | 270.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 148.44% |
| SNOW221007C00275000 | 2022-09-20 10:26AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 132.81% |
| SNOW221007C00280000 | 2022-09-26 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 44 | 158.20% |
| SNOW221007C00285000 | 2022-09-26 11:16AM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 88 | 162.89% |
| SNOW221007C00290000 | 2022-09-30 3:49PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 170 | 1,844 | 145.31% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221007P00100000 | 2022-09-19 11:29AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 14 | 177.73% |
| SNOW221007P00105000 | 2022-09-26 1:57PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 111 | 162.89% |
| SNOW221007P00110000 | 2022-09-27 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 136.72% |
| SNOW221007P00115000 | 2022-09-29 2:28PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 114.84% |
| SNOW221007P00120000 | 2022-09-28 3:49PM EDT | 120.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 74 | 125.59% |
| SNOW221007P00125000 | 2022-09-30 3:26PM EDT | 125.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 50 | 112.50% |
| SNOW221007P00130000 | 2022-09-30 3:47PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 16 | 47 | 92.97% |
| SNOW221007P00135000 | 2022-09-30 2:27PM EDT | 135.00 | 0.13 | 0.05 | 0.20 | -0.25 | -65.79% | 18 | 66 | 87.50% |
| SNOW221007P00140000 | 2022-09-30 3:47PM EDT | 140.00 | 0.26 | 0.25 | 0.40 | -0.29 | -52.73% | 66 | 119 | 89.16% |
| SNOW221007P00145000 | 2022-09-30 3:55PM EDT | 145.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 421 | 149 | 83.11% |
| SNOW221007P00148000 | 2022-09-30 2:20PM EDT | 148.00 | 0.58 | 0.65 | 0.90 | -0.84 | -59.15% | 6 | 45 | 83.20% |
| SNOW221007P00149000 | 2022-09-30 2:46PM EDT | 149.00 | 0.70 | 0.75 | 0.95 | -0.55 | -44.00% | 410 | 19 | 82.23% |
| SNOW221007P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 0.91 | 0.85 | 1.00 | -0.54 | -37.24% | 549 | 284 | 81.05% |
| SNOW221007P00152500 | 2022-09-30 3:39PM EDT | 152.50 | 1.23 | 1.15 | 1.30 | -0.57 | -31.67% | 93 | 75 | 79.83% |
| SNOW221007P00155000 | 2022-09-30 3:53PM EDT | 155.00 | 1.59 | 1.50 | 1.65 | -0.62 | -28.05% | 183 | 152 | 78.17% |
| SNOW221007P00157500 | 2022-09-30 3:59PM EDT | 157.50 | 2.07 | 1.95 | 2.15 | -0.88 | -29.83% | 352 | 105 | 77.15% |
| SNOW221007P00160000 | 2022-09-30 3:59PM EDT | 160.00 | 2.64 | 2.50 | 2.75 | -0.86 | -24.57% | 425 | 306 | 76.03% |
| SNOW221007P00162500 | 2022-09-30 3:52PM EDT | 162.50 | 3.32 | 3.20 | 3.40 | -0.98 | -22.79% | 95 | 88 | 74.66% |
| SNOW221007P00165000 | 2022-09-30 3:59PM EDT | 165.00 | 4.10 | 4.00 | 4.30 | -1.02 | -19.92% | 319 | 260 | 73.85% |
| SNOW221007P00167500 | 2022-09-30 3:59PM EDT | 167.50 | 5.14 | 5.00 | 5.40 | -0.88 | -14.62% | 229 | 125 | 73.66% |
| SNOW221007P00170000 | 2022-09-30 3:59PM EDT | 170.00 | 6.32 | 6.20 | 6.50 | -0.78 | -10.99% | 651 | 255 | 72.83% |
| SNOW221007P00172500 | 2022-09-30 3:58PM EDT | 172.50 | 7.65 | 7.40 | 7.80 | -0.80 | -9.47% | 109 | 124 | 71.36% |
| SNOW221007P00175000 | 2022-09-30 3:57PM EDT | 175.00 | 9.10 | 8.80 | 9.30 | -0.71 | -7.24% | 191 | 119 | 70.39% |
| SNOW221007P00177500 | 2022-09-30 3:58PM EDT | 177.50 | 10.65 | 10.30 | 10.90 | -2.05 | -16.14% | 48 | 37 | 68.73% |
| SNOW221007P00180000 | 2022-09-30 3:48PM EDT | 180.00 | 11.85 | 12.20 | 12.60 | -1.45 | -10.90% | 91 | 148 | 68.34% |
| SNOW221007P00182500 | 2022-09-30 3:55PM EDT | 182.50 | 14.36 | 14.00 | 14.60 | -2.19 | -13.23% | 15 | 90 | 67.51% |
| SNOW221007P00185000 | 2022-09-30 3:39PM EDT | 185.00 | 15.70 | 16.00 | 16.60 | -1.03 | -6.16% | 22 | 179 | 66.28% |
| SNOW221007P00187500 | 2022-09-30 3:39PM EDT | 187.50 | 17.85 | 18.00 | 18.70 | -2.15 | -10.75% | 1 | 36 | 63.62% |
| SNOW221007P00190000 | 2022-09-30 3:41PM EDT | 190.00 | 19.80 | 20.20 | 21.00 | -1.90 | -8.76% | 95 | 77 | 63.14% |
| SNOW221007P00192500 | 2022-09-30 3:18PM EDT | 192.50 | 21.20 | 22.30 | 23.60 | -3.00 | -12.40% | 1 | 11 | 63.77% |
| SNOW221007P00195000 | 2022-09-26 9:54AM EDT | 195.00 | 23.37 | 24.70 | 25.90 | 0.00 | - | 10 | 33 | 62.70% |
| SNOW221007P00197500 | 2022-09-29 11:49AM EDT | 197.50 | 26.89 | 27.00 | 28.40 | 0.00 | - | 1 | 17 | 61.72% |
| SNOW221007P00200000 | 2022-09-22 2:45PM EDT | 200.00 | 30.00 | 29.40 | 30.90 | 0.00 | - | 1 | 33 | 62.11% |
| SNOW221007P00202500 | 2022-09-27 11:57AM EDT | 202.50 | 34.65 | 31.70 | 33.40 | 0.00 | - | 40 | 26 | 50.00% |
| SNOW221007P00205000 | 2022-09-28 3:06PM EDT | 205.00 | 31.70 | 34.30 | 35.80 | 0.00 | - | 7 | 18 | 52.34% |
| SNOW221007P00207500 | 2022-08-29 1:33PM EDT | 207.50 | 25.83 | 34.90 | 36.60 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW221007P00210000 | 2022-09-22 11:23AM EDT | 210.00 | 38.60 | 39.10 | 40.80 | 0.00 | - | 3 | 7 | 109.38% |
| SNOW221007P00225000 | 2022-09-15 11:05AM EDT | 225.00 | 30.90 | 54.00 | 55.80 | 0.00 | - | 3 | 0 | 135.50% |
| SNOW221007P00240000 | 2022-09-14 3:19PM EDT | 240.00 | 46.35 | 69.00 | 70.90 | 0.00 | - | 2 | 0 | 162.79% |
| SNOW221007P00245000 | 2022-09-14 3:19PM EDT | 245.00 | 51.00 | 74.00 | 75.80 | 0.00 | - | 1 | 0 | 166.16% |
© 2022 Yahoo. All rights reserved.
