Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EST. Market open.
Strike:105.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221216C00105000 | 2022-12-01 10:29AM EST | 2022-12-16 | 40.50 | 35.90 | 37.10 | 0.00 | - | 1 | 15 | 0.00% |
| SNOW221230C00105000 | 2022-11-28 10:21AM EST | 2022-12-30 | 42.00 | 36.40 | 38.00 | 0.00 | - | - | 1 | 78.42% |
| SNOW230120C00105000 | 2022-11-09 1:32PM EST | 2023-01-20 | 29.85 | 38.10 | 38.70 | 0.00 | - | 5 | 15 | 64.26% |
| SNOW230217C00105000 | 2022-11-28 1:38PM EST | 2023-02-17 | 43.87 | 40.70 | 41.60 | 0.00 | - | 2 | 9 | 73.54% |
| SNOW230317C00105000 | 2022-12-01 3:43PM EST | 2023-03-17 | 54.60 | 43.00 | 44.10 | 0.00 | - | 2 | 11 | 76.00% |
| SNOW230519C00105000 | 2022-11-09 12:30PM EST | 2023-05-19 | 39.10 | 46.70 | 47.70 | 0.00 | - | 1 | 4 | 74.16% |
| SNOW230616C00105000 | 2022-11-29 10:20AM EST | 2023-06-16 | 51.70 | 49.00 | 50.30 | 0.00 | - | 2 | 17 | 77.00% |
| SNOW230721C00105000 | 2022-11-11 2:51PM EST | 2023-07-21 | 71.50 | 50.10 | 51.20 | 0.00 | - | 1 | 3 | 73.97% |
| SNOW240119C00105000 | 2022-12-01 10:29AM EST | 2024-01-19 | 63.50 | 58.00 | 59.40 | 0.00 | - | 4 | 32 | 73.46% |
| SNOW250117C00105000 | 2022-11-22 3:42PM EST | 2025-01-17 | 73.45 | 68.70 | 71.60 | 0.00 | - | 1 | 3 | 72.45% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209P00105000 | 2022-12-05 10:22AM EST | 2022-12-09 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 130 | 121.09% |
| SNOW221216P00105000 | 2022-12-05 10:21AM EST | 2022-12-16 | 0.25 | 0.10 | 0.35 | +0.15 | +150.00% | 18 | 1,100 | 88.67% |
| SNOW221223P00105000 | 2022-12-05 10:04AM EST | 2022-12-23 | 0.50 | 0.30 | 0.60 | +0.20 | +66.67% | 3 | 155 | 80.08% |
| SNOW221230P00105000 | 2022-12-05 10:15AM EST | 2022-12-30 | 0.76 | 0.70 | 0.90 | +0.36 | +90.00% | 5 | 34 | 77.54% |
| SNOW230106P00105000 | 2022-12-05 10:24AM EST | 2023-01-06 | 1.20 | 1.10 | 1.35 | +0.42 | +53.85% | 22 | 20 | 76.47% |
| SNOW230113P00105000 | 2022-12-02 12:17PM EST | 2023-01-13 | 0.95 | 1.45 | 1.85 | 0.00 | - | 2 | 2 | 75.34% |
| SNOW230120P00105000 | 2022-12-05 10:15AM EST | 2023-01-20 | 2.10 | 2.05 | 2.25 | +0.70 | +50.00% | 47 | 2,935 | 75.22% |
| SNOW230217P00105000 | 2022-12-05 10:01AM EST | 2023-02-17 | 4.00 | 3.90 | 4.10 | +1.20 | +42.86% | 5 | 1,928 | 73.61% |
| SNOW230317P00105000 | 2022-12-02 3:18PM EST | 2023-03-17 | 4.93 | 6.10 | 6.40 | 0.00 | - | 1 | 589 | 75.28% |
| SNOW230519P00105000 | 2022-12-01 3:52PM EST | 2023-05-19 | 7.00 | 9.00 | 9.40 | 0.00 | - | 72 | 193 | 70.98% |
| SNOW230616P00105000 | 2022-12-02 12:54PM EST | 2023-06-16 | 9.10 | 10.60 | 11.00 | 0.00 | - | 1 | 1,502 | 71.25% |
| SNOW230721P00105000 | 2022-11-30 1:00PM EST | 2023-07-21 | 14.90 | 11.50 | 11.90 | 0.00 | - | 1 | 248 | 68.42% |
| SNOW240119P00105000 | 2022-12-01 10:18AM EST | 2024-01-19 | 18.00 | 17.50 | 18.00 | 0.00 | - | 1 | 348 | 64.95% |
| SNOW250117P00105000 | 2022-11-15 10:29AM EST | 2025-01-17 | 23.00 | 24.70 | 26.40 | 0.00 | - | 1 | 2 | 60.11% |
© 2022 Yahoo. All rights reserved.
