Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209C00130000 | 2022-12-05 1:19PM EST | 2022-12-09 | 9.20 | 7.60 | 7.90 | -11.99 | -56.58% | 6 | 25 | 70.51% |
| SNOW221216C00130000 | 2022-12-05 3:38PM EST | 2022-12-16 | 11.00 | 10.20 | 10.50 | -12.08 | -52.34% | 20 | 297 | 74.88% |
| SNOW221223C00130000 | 2022-12-05 1:58PM EST | 2022-12-23 | 11.68 | 11.60 | 12.00 | -10.82 | -48.09% | 3 | 73 | 72.02% |
| SNOW221230C00130000 | 2022-12-05 11:24AM EST | 2022-12-30 | 16.22 | 12.60 | 13.00 | -6.28 | -27.91% | 1 | 4 | 68.88% |
| SNOW230106C00130000 | 2022-12-05 12:38PM EST | 2023-01-06 | 15.50 | 13.80 | 14.40 | -8.50 | -35.42% | 1 | 4 | 69.54% |
| SNOW230120C00130000 | 2022-12-05 3:34PM EST | 2023-01-20 | 16.58 | 16.00 | 16.30 | -10.82 | -39.49% | 17 | 472 | 69.31% |
| SNOW230217C00130000 | 2022-12-05 11:20AM EST | 2023-02-17 | 22.95 | 19.60 | 19.90 | -4.65 | -16.85% | 1 | 169 | 70.18% |
| SNOW230317C00130000 | 2022-12-05 1:14PM EST | 2023-03-17 | 24.70 | 23.40 | 23.80 | -8.40 | -25.38% | 1 | 48 | 73.89% |
| SNOW230519C00130000 | 2022-12-05 1:50PM EST | 2023-05-19 | 29.00 | 28.10 | 28.70 | -2.40 | -7.64% | 1 | 18 | 72.03% |
| SNOW230616C00130000 | 2022-12-01 11:30AM EST | 2023-06-16 | 40.15 | 30.70 | 31.50 | 0.00 | - | 2 | 48 | 73.88% |
| SNOW230721C00130000 | 2022-12-05 1:13PM EST | 2023-07-21 | 34.00 | 32.50 | 33.20 | -7.30 | -17.68% | 1 | 106 | 72.35% |
| SNOW240119C00130000 | 2022-12-05 3:31PM EST | 2024-01-19 | 43.10 | 42.10 | 43.10 | -11.70 | -21.35% | 118 | 228 | 72.39% |
| SNOW250117C00130000 | 2022-12-01 1:55PM EST | 2025-01-17 | 68.00 | 51.30 | 56.40 | 0.00 | - | 2 | 15 | 68.81% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209P00130000 | 2022-12-05 3:59PM EST | 2022-12-09 | 1.90 | 1.85 | 1.90 | +1.47 | +341.86% | 1,098 | 325 | 65.94% |
| SNOW221216P00130000 | 2022-12-05 3:57PM EST | 2022-12-16 | 4.30 | 4.20 | 4.50 | +2.75 | +177.42% | 722 | 783 | 70.80% |
| SNOW221223P00130000 | 2022-12-05 3:32PM EST | 2022-12-23 | 5.50 | 5.40 | 5.80 | +3.16 | +135.04% | 81 | 98 | 67.13% |
| SNOW221230P00130000 | 2022-12-05 3:59PM EST | 2022-12-30 | 6.57 | 6.50 | 6.80 | +3.52 | +115.41% | 26 | 101 | 65.09% |
| SNOW230106P00130000 | 2022-12-05 3:20PM EST | 2023-01-06 | 7.60 | 7.30 | 7.90 | +3.60 | +90.00% | 65 | 62 | 63.93% |
| SNOW230113P00130000 | 2022-12-05 3:44PM EST | 2023-01-13 | 8.60 | 8.40 | 9.00 | +3.75 | +77.32% | 11 | 10 | 64.51% |
| SNOW230120P00130000 | 2022-12-05 3:48PM EST | 2023-01-20 | 9.56 | 9.40 | 9.70 | +4.06 | +73.82% | 39 | 1,761 | 64.10% |
| SNOW230217P00130000 | 2022-12-05 3:53PM EST | 2023-02-17 | 12.74 | 12.50 | 12.90 | +4.44 | +53.49% | 36 | 459 | 64.15% |
| SNOW230317P00130000 | 2022-12-05 2:54PM EST | 2023-03-17 | 16.07 | 15.90 | 16.30 | +4.22 | +35.61% | 31 | 368 | 67.10% |
| SNOW230519P00130000 | 2022-12-05 3:41PM EST | 2023-05-19 | 20.00 | 19.70 | 20.10 | +4.60 | +29.87% | 82 | 77 | 63.76% |
| SNOW230616P00130000 | 2022-12-05 3:45PM EST | 2023-06-16 | 22.15 | 21.70 | 22.30 | +4.65 | +26.57% | 2 | 552 | 64.59% |
| SNOW230721P00130000 | 2022-12-05 11:42AM EST | 2023-07-21 | 22.13 | 23.10 | 23.60 | +3.53 | +18.98% | 1 | 77 | 62.78% |
| SNOW240119P00130000 | 2022-12-05 1:20PM EST | 2024-01-19 | 29.70 | 30.00 | 30.50 | +3.50 | +13.36% | 11 | 1,001 | 59.68% |
| SNOW250117P00130000 | 2022-12-02 3:23PM EST | 2025-01-17 | 33.90 | 37.80 | 39.70 | 0.00 | - | 1 | 27 | 55.24% |
© 2022 Yahoo. All rights reserved.
