Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231006C00120000 | 2023-09-21 3:56PM EDT | 2023-10-06 | 29.88 | 32.10 | 33.85 | 0.00 | - | - | 100 | 92.97% |
| SNOW231013C00120000 | 2023-09-27 12:05PM EDT | 2023-10-13 | 27.90 | 32.30 | 34.00 | 0.00 | - | 11 | 11 | 73.63% |
| SNOW231020C00120000 | 2023-09-28 9:49AM EDT | 2023-10-20 | 24.60 | 32.70 | 34.05 | 0.00 | - | 3 | 29 | 66.31% |
| SNOW231103C00120000 | 2023-09-27 9:46AM EDT | 2023-11-03 | 29.98 | 33.35 | 34.70 | 0.00 | - | 5 | 5 | 61.52% |
| SNOW231117C00120000 | 2023-09-08 1:37PM EDT | 2023-11-17 | 47.64 | 34.15 | 35.30 | 0.00 | - | 11 | 42 | 59.18% |
| SNOW231215C00120000 | 2023-09-29 1:49PM EDT | 2023-12-15 | 37.65 | 37.00 | 37.45 | +4.40 | +13.23% | 1 | 42 | 63.29% |
| SNOW240119C00120000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 33.00 | 38.85 | 39.30 | 0.00 | - | 1 | 455 | 60.90% |
| SNOW240216C00120000 | 2023-09-21 3:57PM EDT | 2024-02-16 | 37.95 | 40.30 | 41.15 | 0.00 | - | 1 | 29 | 60.77% |
| SNOW240315C00120000 | 2023-09-28 1:47PM EDT | 2024-03-15 | 40.35 | 42.50 | 43.00 | 0.00 | - | 2 | 101 | 62.24% |
| SNOW240621C00120000 | 2023-09-20 11:09AM EDT | 2024-06-21 | 52.50 | 47.50 | 48.70 | 0.00 | - | 2 | 51 | 63.04% |
| SNOW250117C00120000 | 2023-09-08 10:26AM EDT | 2025-01-17 | 67.69 | 55.30 | 56.95 | 0.00 | - | 2 | 190 | 61.87% |
| SNOW250620C00120000 | 2023-09-11 11:28AM EDT | 2025-06-20 | 78.32 | 61.35 | 62.75 | 0.00 | - | 5 | 12 | 63.22% |
| SNOW260116C00120000 | 2023-09-21 2:15PM EDT | 2026-01-16 | 66.13 | 64.20 | 71.10 | 0.00 | - | 6 | 7 | 62.58% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231006P00120000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 65.63% |
| SNOW231013P00120000 | 2023-09-28 3:23PM EDT | 2023-10-13 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 5 | 126 | 51.17% |
| SNOW231020P00120000 | 2023-09-29 10:44AM EDT | 2023-10-20 | 0.13 | 0.13 | 0.16 | -0.10 | -43.48% | 11 | 297 | 50.68% |
| SNOW231027P00120000 | 2023-09-29 11:59AM EDT | 2023-10-27 | 0.30 | 0.31 | 0.38 | -0.23 | -43.40% | 14 | 101 | 51.12% |
| SNOW231103P00120000 | 2023-09-29 9:56AM EDT | 2023-11-03 | 0.53 | 0.55 | 0.61 | -0.32 | -37.65% | 1 | 23 | 50.90% |
| SNOW231117P00120000 | 2023-09-29 1:17PM EDT | 2023-11-17 | 1.02 | 1.02 | 1.07 | -0.23 | -18.40% | 35 | 1,279 | 49.83% |
| SNOW231215P00120000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 2.86 | 2.84 | 2.92 | -0.36 | -11.18% | 20 | 542 | 53.69% |
| SNOW240119P00120000 | 2023-09-29 12:01PM EDT | 2024-01-19 | 3.92 | 4.05 | 4.15 | -1.42 | -26.59% | 9 | 6,146 | 50.78% |
| SNOW240216P00120000 | 2023-09-28 1:05PM EDT | 2024-02-16 | 5.80 | 5.15 | 5.30 | 0.00 | - | 15 | 278 | 50.17% |
| SNOW240315P00120000 | 2023-09-25 3:02PM EDT | 2024-03-15 | 7.35 | 6.65 | 6.85 | 0.00 | - | 9 | 178 | 51.32% |
| SNOW240517P00120000 | 2023-09-27 1:07PM EDT | 2024-05-17 | 9.90 | 8.65 | 8.85 | 0.00 | - | 2 | 23 | 49.90% |
| SNOW240621P00120000 | 2023-09-27 11:40AM EDT | 2024-06-21 | 11.13 | 10.10 | 10.30 | 0.00 | - | 1 | 582 | 50.06% |
| SNOW250117P00120000 | 2023-09-26 2:38PM EDT | 2025-01-17 | 16.70 | 15.45 | 16.40 | 0.00 | - | 23 | 644 | 49.13% |
| SNOW250620P00120000 | 2023-09-22 3:54PM EDT | 2025-06-20 | 19.34 | 16.85 | 19.30 | 0.00 | - | 6 | 54 | 47.35% |
| SNOW260116P00120000 | 2023-09-28 2:35PM EDT | 2026-01-16 | 23.00 | 20.35 | 24.25 | 0.00 | - | 2 | 32 | 47.83% |
© 2023 Yahoo. All rights reserved.
