Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:130.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230929C00130000 | 2023-09-26 3:56PM EDT | 2023-09-29 | 17.00 | 17.75 | 18.05 | 0.00 | - | 2 | 214 | 0.00% |
| SNOW231006C00130000 | 2023-09-25 10:16AM EDT | 2023-10-06 | 20.55 | 18.10 | 18.50 | 0.00 | - | 1 | 150 | 0.00% |
| SNOW231013C00130000 | 2023-09-07 11:00AM EDT | 2023-10-13 | 29.91 | 18.70 | 18.95 | 0.00 | - | 5 | 5 | 40.19% |
| SNOW231020C00130000 | 2023-09-26 3:36PM EDT | 2023-10-20 | 18.90 | 19.20 | 19.75 | 0.00 | - | 10 | 97 | 46.95% |
| SNOW231027C00130000 | 2023-09-19 12:34PM EDT | 2023-10-27 | 31.50 | 20.05 | 20.65 | 0.00 | - | - | 4 | 50.55% |
| SNOW231117C00130000 | 2023-09-20 10:18AM EDT | 2023-11-17 | 31.47 | 21.95 | 22.20 | 0.00 | - | 8 | 51 | 49.32% |
| SNOW231215C00130000 | 2023-09-21 11:51AM EDT | 2023-12-15 | 27.25 | 25.40 | 25.65 | 0.00 | - | 1 | 22 | 55.27% |
| SNOW240119C00130000 | 2023-09-26 2:05PM EDT | 2024-01-19 | 27.93 | 27.75 | 27.95 | 0.00 | - | 2 | 368 | 54.55% |
| SNOW240216C00130000 | 2023-09-25 9:37AM EDT | 2024-02-16 | 30.29 | 29.70 | 29.95 | 0.00 | - | 1 | 40 | 55.19% |
| SNOW240315C00130000 | 2023-09-25 9:45AM EDT | 2024-03-15 | 33.64 | 32.15 | 32.45 | 0.00 | - | 4 | 67 | 57.56% |
| SNOW240517C00130000 | 2023-09-21 3:12PM EDT | 2024-05-17 | 37.00 | 35.50 | 35.75 | 0.00 | - | - | 2 | 57.25% |
| SNOW240621C00130000 | 2023-09-19 11:38AM EDT | 2024-06-21 | 46.20 | 37.20 | 38.10 | 0.00 | - | 1 | 68 | 57.95% |
| SNOW250117C00130000 | 2023-09-15 11:07AM EDT | 2025-01-17 | 57.43 | 46.35 | 47.55 | 0.00 | - | 2 | 148 | 59.12% |
| SNOW250620C00130000 | 2023-09-08 12:08PM EDT | 2025-06-20 | 66.73 | 52.25 | 53.25 | 0.00 | - | 4 | 8 | 60.07% |
| SNOW260116C00130000 | 2023-09-21 2:09PM EDT | 2026-01-16 | 61.24 | 56.05 | 60.60 | 0.00 | - | - | 3 | 59.38% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230929P00130000 | 2023-09-27 10:17AM EDT | 2023-09-29 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 371 | 60.94% |
| SNOW231006P00130000 | 2023-09-27 2:30PM EDT | 2023-10-06 | 0.24 | 0.19 | 0.22 | -0.05 | -17.24% | 109 | 168 | 48.49% |
| SNOW231013P00130000 | 2023-09-26 3:59PM EDT | 2023-10-13 | 0.84 | 0.60 | 0.64 | 0.00 | - | 51 | 109 | 47.51% |
| SNOW231020P00130000 | 2023-09-27 2:42PM EDT | 2023-10-20 | 1.14 | 1.08 | 1.13 | -0.27 | -19.15% | 32 | 822 | 47.10% |
| SNOW231027P00130000 | 2023-09-27 2:05PM EDT | 2023-10-27 | 1.99 | 1.67 | 1.74 | +0.01 | +0.51% | 6 | 491 | 47.88% |
| SNOW231103P00130000 | 2023-09-27 12:44PM EDT | 2023-11-03 | 2.34 | 2.23 | 2.32 | -0.17 | -6.77% | 2 | 56 | 48.16% |
| SNOW231117P00130000 | 2023-09-27 1:55PM EDT | 2023-11-17 | 3.50 | 3.15 | 3.25 | -0.04 | -1.13% | 3 | 2,391 | 47.33% |
| SNOW231215P00130000 | 2023-09-27 1:23PM EDT | 2023-12-15 | 6.44 | 6.05 | 6.15 | -0.09 | -1.38% | 14 | 333 | 51.73% |
| SNOW240119P00130000 | 2023-09-27 12:07PM EDT | 2024-01-19 | 7.80 | 7.65 | 7.80 | -0.30 | -3.70% | 4 | 2,600 | 49.44% |
| SNOW240216P00130000 | 2023-09-26 12:28PM EDT | 2024-02-16 | 9.13 | 9.00 | 9.15 | 0.00 | - | 1 | 416 | 48.71% |
| SNOW240315P00130000 | 2023-09-21 10:22AM EDT | 2024-03-15 | 9.70 | 10.90 | 11.10 | 0.00 | - | 76 | 129 | 50.21% |
| SNOW240517P00130000 | 2023-09-27 9:38AM EDT | 2024-05-17 | 13.00 | 13.10 | 13.30 | 0.00 | - | 1 | 40 | 48.32% |
| SNOW240621P00130000 | 2023-09-26 3:36PM EDT | 2024-06-21 | 15.15 | 14.75 | 14.90 | 0.00 | - | 26 | 731 | 48.69% |
| SNOW250117P00130000 | 2023-09-22 3:54PM EDT | 2025-01-17 | 20.14 | 20.60 | 20.90 | 0.00 | - | 8 | 496 | 46.61% |
| SNOW250620P00130000 | 2023-09-27 1:34PM EDT | 2025-06-20 | 24.38 | 24.15 | 24.45 | +4.83 | +24.71% | 1 | 5 | 45.76% |
| SNOW260116P00130000 | 2023-09-26 10:29AM EDT | 2026-01-16 | 27.00 | 25.60 | 29.25 | 0.00 | - | 1 | 36 | 45.79% |
© 2023 Yahoo. All rights reserved.
