Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EST. Market open.
Strike:150.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230203C00150000 | 2023-01-30 10:01AM EST | 2023-02-03 | 10.25 | 10.05 | 10.15 | -1.20 | -10.48% | 56 | 1,174 | 87.55% |
| SNOW230210C00150000 | 2023-01-30 10:00AM EST | 2023-02-10 | 12.25 | 11.65 | 11.85 | -1.35 | -9.93% | 230 | 450 | 72.49% |
| SNOW230217C00150000 | 2023-01-30 9:51AM EST | 2023-02-17 | 14.55 | 13.60 | 13.65 | -0.05 | -0.34% | 48 | 979 | 71.67% |
| SNOW230224C00150000 | 2023-01-30 9:43AM EST | 2023-02-24 | 14.70 | 14.30 | 14.60 | -1.83 | -11.07% | 54 | 2,157 | 66.50% |
| SNOW230303C00150000 | 2023-01-27 1:28PM EST | 2023-03-03 | 19.30 | 17.30 | 18.25 | 0.00 | - | 10 | 45 | 77.62% |
| SNOW230310C00150000 | 2023-01-27 2:01PM EST | 2023-03-10 | 20.80 | 18.40 | 19.30 | 0.00 | - | 4 | 3 | 75.94% |
| SNOW230317C00150000 | 2023-01-30 9:50AM EST | 2023-03-17 | 20.48 | 19.25 | 20.10 | -0.12 | -0.58% | 62 | 1,073 | 73.90% |
| SNOW230421C00150000 | 2023-01-30 9:53AM EST | 2023-04-21 | 23.88 | 22.70 | 23.35 | +0.04 | +0.17% | 1 | 9 | 67.76% |
| SNOW230519C00150000 | 2023-01-30 9:30AM EST | 2023-05-19 | 24.80 | 25.15 | 26.25 | -0.52 | -2.05% | 6 | 116 | 66.65% |
| SNOW230616C00150000 | 2023-01-27 12:16PM EST | 2023-06-16 | 29.00 | 28.35 | 28.90 | 0.00 | - | 12 | 288 | 67.49% |
| SNOW230721C00150000 | 2023-01-27 2:24PM EST | 2023-07-21 | 33.00 | 30.50 | 31.30 | 0.00 | - | 9 | 267 | 65.83% |
| SNOW230818C00150000 | 2023-01-26 11:57AM EST | 2023-08-18 | 25.21 | 32.35 | 33.30 | 0.00 | - | 1 | 17 | 65.45% |
| SNOW240119C00150000 | 2023-01-27 3:30PM EST | 2024-01-19 | 41.00 | 41.65 | 42.55 | -3.22 | -7.28% | 1 | 388 | 65.31% |
| SNOW250117C00150000 | 2023-01-30 9:43AM EST | 2025-01-17 | 57.00 | 55.70 | 58.85 | -2.00 | -3.39% | 10 | 226 | 65.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230203P00150000 | 2023-01-30 10:02AM EST | 2023-02-03 | 2.27 | 2.21 | 2.33 | +0.08 | +3.65% | 664 | 761 | 68.09% |
| SNOW230210P00150000 | 2023-01-30 9:59AM EST | 2023-02-10 | 3.55 | 3.75 | 3.80 | -0.05 | -1.39% | 24 | 223 | 59.09% |
| SNOW230217P00150000 | 2023-01-30 9:50AM EST | 2023-02-17 | 5.00 | 5.30 | 5.45 | +0.36 | +7.76% | 11 | 1,101 | 59.20% |
| SNOW230224P00150000 | 2023-01-27 3:56PM EST | 2023-02-24 | 5.99 | 6.10 | 6.40 | 0.00 | - | 40 | 63 | 56.25% |
| SNOW230303P00150000 | 2023-01-27 2:45PM EST | 2023-03-03 | 8.71 | 9.10 | 9.35 | 0.00 | - | 22 | 25 | 66.68% |
| SNOW230310P00150000 | 2023-01-27 10:36AM EST | 2023-03-10 | 9.66 | 9.95 | 10.25 | 0.00 | - | 1 | 1 | 65.00% |
| SNOW230317P00150000 | 2023-01-30 9:55AM EST | 2023-03-17 | 11.10 | 10.95 | 11.20 | +1.01 | +10.01% | 230 | 1,122 | 64.53% |
| SNOW230421P00150000 | 2023-01-30 9:55AM EST | 2023-04-21 | 13.85 | 13.40 | 13.80 | +0.99 | +7.70% | 13 | 24 | 57.76% |
| SNOW230519P00150000 | 2023-01-27 3:07PM EST | 2023-05-19 | 14.75 | 15.60 | 15.90 | 0.00 | - | 4 | 97 | 56.42% |
| SNOW230616P00150000 | 2023-01-27 1:43PM EST | 2023-06-16 | 17.40 | 18.20 | 18.40 | 0.00 | - | 20 | 515 | 57.31% |
| SNOW230721P00150000 | 2023-01-26 3:14PM EST | 2023-07-21 | 22.27 | 19.60 | 20.25 | 0.00 | - | 1 | 72 | 55.14% |
| SNOW230818P00150000 | 2023-01-27 10:19AM EST | 2023-08-18 | 21.00 | 20.70 | 21.50 | 0.00 | - | 1 | 47 | 53.81% |
| SNOW240119P00150000 | 2023-01-30 9:57AM EST | 2024-01-19 | 27.63 | 27.30 | 28.00 | +0.78 | +2.91% | 4 | 1,304 | 51.70% |
| SNOW250117P00150000 | 2023-01-27 3:52PM EST | 2025-01-17 | 37.00 | 37.00 | 39.10 | 0.00 | - | 5 | 80 | 50.35% |
© 2023 Yahoo. All rights reserved.
