Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220819C00130000 | 2022-08-11 3:44PM EDT | 2022-08-19 | 38.23 | 38.20 | 39.20 | 0.00 | - | 6 | 372 | 77.34% |
| SNOW220826C00130000 | 2022-08-12 1:18PM EDT | 2022-08-26 | 37.91 | 39.70 | 40.60 | -1.93 | -4.84% | 40 | 12 | 108.69% |
| SNOW220902C00130000 | 2022-08-12 1:18PM EDT | 2022-09-02 | 38.69 | 40.20 | 41.60 | -7.09 | -15.49% | 40 | 12 | 98.78% |
| SNOW220916C00130000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 42.20 | 41.80 | 42.60 | -4.70 | -10.02% | 7 | 171 | 88.27% |
| SNOW220923C00130000 | 2022-08-09 12:47PM EDT | 2022-09-23 | 37.50 | - | - | 0.00 | - | - | - | 0.00% |
| SNOW221021C00130000 | 2022-08-05 12:35PM EDT | 2022-10-21 | 41.58 | 44.70 | 45.50 | 0.00 | - | 5 | 11 | 78.46% |
| SNOW221118C00130000 | 2022-08-11 10:48AM EDT | 2022-11-18 | 54.10 | 47.10 | 48.10 | 0.00 | - | 1 | 121 | 76.90% |
| SNOW230120C00130000 | 2022-08-11 10:40AM EDT | 2023-01-20 | 49.10 | 52.30 | 52.90 | -10.90 | -18.17% | 1 | 371 | 75.43% |
| SNOW230217C00130000 | 2022-07-29 11:29AM EDT | 2023-02-17 | 38.10 | 53.90 | 54.90 | 0.00 | - | 9 | 37 | 74.57% |
| SNOW230317C00130000 | 2022-08-05 3:19PM EDT | 2023-03-17 | 53.80 | 56.30 | 57.30 | 0.00 | - | 1 | 10 | 75.69% |
| SNOW230616C00130000 | 2022-08-05 11:30AM EDT | 2023-06-16 | 55.90 | 60.60 | 62.30 | 0.00 | - | 3 | 5 | 73.32% |
| SNOW230721C00130000 | 2022-08-08 11:00AM EDT | 2023-07-21 | 68.30 | 61.70 | 63.80 | 0.00 | - | 1 | 21 | 72.06% |
| SNOW240119C00130000 | 2022-08-10 3:55PM EDT | 2024-01-19 | 76.00 | 70.80 | 71.90 | 0.00 | - | 2 | 153 | 72.08% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220819P00130000 | 2022-08-12 10:10AM EDT | 2022-08-19 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 7 | 1,747 | 94.34% |
| SNOW220826P00130000 | 2022-08-12 3:26PM EDT | 2022-08-26 | 1.40 | 1.30 | 1.60 | -0.34 | -19.54% | 5 | 436 | 108.30% |
| SNOW220902P00130000 | 2022-08-12 3:37PM EDT | 2022-09-02 | 2.00 | 1.95 | 2.20 | -0.35 | -14.89% | 21 | 132 | 96.78% |
| SNOW220909P00130000 | 2022-08-11 1:56PM EDT | 2022-09-09 | 2.65 | 2.35 | 2.80 | 0.00 | - | 15 | 22 | 89.11% |
| SNOW220916P00130000 | 2022-08-12 3:49PM EDT | 2022-09-16 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 109 | 13,167 | 85.38% |
| SNOW220923P00130000 | 2022-08-11 2:35PM EDT | 2022-09-23 | 4.00 | - | - | 0.00 | - | - | - | 0.00% |
| SNOW221021P00130000 | 2022-08-12 10:37AM EDT | 2022-10-21 | 6.46 | 5.80 | 6.00 | +0.04 | +0.62% | 4 | 181 | 75.70% |
| SNOW221118P00130000 | 2022-08-12 3:43PM EDT | 2022-11-18 | 7.90 | 7.70 | 8.10 | -0.40 | -4.82% | 4 | 1,228 | 72.63% |
| SNOW230120P00130000 | 2022-08-10 3:17PM EDT | 2023-01-20 | 11.71 | 11.80 | 12.40 | 0.00 | - | 250 | 946 | 69.90% |
| SNOW230217P00130000 | 2022-08-05 10:19AM EDT | 2023-02-17 | 14.80 | 13.60 | 14.40 | 0.00 | - | 5 | 11 | 69.82% |
| SNOW230317P00130000 | 2022-08-12 3:06PM EDT | 2023-03-17 | 15.87 | 15.70 | 16.30 | -0.30 | -1.86% | 1 | 48 | 70.31% |
| SNOW230616P00130000 | 2022-08-01 11:02AM EDT | 2023-06-16 | 23.20 | 19.10 | 19.70 | 0.00 | - | 3 | 3 | 66.23% |
| SNOW230721P00130000 | 2022-07-25 3:17PM EDT | 2023-07-21 | 28.80 | 20.10 | 20.70 | 0.00 | - | 1 | 11 | 64.75% |
| SNOW240119P00130000 | 2022-08-12 12:06PM EDT | 2024-01-19 | 26.93 | 26.40 | 27.20 | +1.23 | +4.79% | 1 | 971 | 62.63% |
© 2022 Yahoo. All rights reserved.
