Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220819C00140000 | 2022-08-12 1:54PM EDT | 2022-08-19 | 27.50 | 28.50 | 29.20 | -1.25 | -4.35% | 12 | 650 | 76.76% |
| SNOW220826C00140000 | 2022-08-09 1:23PM EDT | 2022-08-26 | 25.51 | 30.90 | 31.90 | 0.00 | - | 17 | 29 | 103.52% |
| SNOW220902C00140000 | 2022-08-12 10:32AM EDT | 2022-09-02 | 30.03 | 31.60 | 33.00 | -0.57 | -1.86% | 2 | 23 | 92.93% |
| SNOW220916C00140000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 33.84 | 33.70 | 34.30 | -0.06 | -0.18% | 15 | 213 | 83.76% |
| SNOW220923C00140000 | 2022-08-09 12:01PM EDT | 2022-09-23 | 30.52 | - | - | 0.00 | - | - | - | 0.00% |
| SNOW221021C00140000 | 2022-08-12 12:10PM EDT | 2022-10-21 | 35.10 | 37.30 | 37.90 | -0.80 | -2.23% | 1 | 23 | 75.58% |
| SNOW221118C00140000 | 2022-08-10 12:24PM EDT | 2022-11-18 | 44.50 | 39.90 | 40.60 | 0.00 | - | 3 | 123 | 73.54% |
| SNOW230120C00140000 | 2022-08-11 10:16AM EDT | 2023-01-20 | 53.70 | 45.80 | 46.40 | 0.00 | - | 1 | 215 | 73.46% |
| SNOW230217C00140000 | 2022-07-26 2:48PM EDT | 2023-02-17 | 24.63 | 47.40 | 48.50 | 0.00 | - | 1 | 16 | 72.42% |
| SNOW230317C00140000 | 2022-08-02 2:00PM EDT | 2023-03-17 | 40.90 | 48.60 | 51.10 | 0.00 | - | 2 | 2 | 72.00% |
| SNOW230616C00140000 | 2022-08-03 2:59PM EDT | 2023-06-16 | 51.72 | 54.90 | 56.30 | 0.00 | - | 1 | 6 | 71.62% |
| SNOW230721C00140000 | 2022-08-08 2:08PM EDT | 2023-07-21 | 60.10 | 56.00 | 57.80 | 0.00 | - | 6 | 40 | 70.26% |
| SNOW240119C00140000 | 2022-08-12 11:57AM EDT | 2024-01-19 | 64.00 | 65.70 | 66.80 | -1.30 | -1.99% | 1 | 269 | 70.88% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220819P00140000 | 2022-08-12 3:54PM EDT | 2022-08-19 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 235 | 1,749 | 78.91% |
| SNOW220826P00140000 | 2022-08-12 3:03PM EDT | 2022-08-26 | 2.67 | 2.55 | 2.80 | -0.43 | -13.87% | 114 | 280 | 102.91% |
| SNOW220902P00140000 | 2022-08-12 2:11PM EDT | 2022-09-02 | 3.60 | 3.20 | 3.70 | -0.25 | -6.49% | 5 | 2,542 | 91.21% |
| SNOW220909P00140000 | 2022-08-12 11:44AM EDT | 2022-09-09 | 4.50 | 3.90 | 4.50 | -0.10 | -2.17% | 9 | 82 | 84.94% |
| SNOW220916P00140000 | 2022-08-12 3:45PM EDT | 2022-09-16 | 5.00 | 4.90 | 5.20 | -0.40 | -7.41% | 45 | 1,540 | 81.87% |
| SNOW220923P00140000 | 2022-08-12 12:56PM EDT | 2022-09-23 | 6.30 | 5.40 | 6.00 | +0.87 | +16.02% | 2 | 4 | 78.71% |
| SNOW221021P00140000 | 2022-08-12 3:13PM EDT | 2022-10-21 | 8.38 | 8.20 | 8.50 | -0.35 | -4.01% | 36 | 730 | 73.03% |
| SNOW221118P00140000 | 2022-08-12 2:02PM EDT | 2022-11-18 | 11.03 | 10.40 | 10.90 | +0.48 | +4.55% | 7 | 333 | 70.18% |
| SNOW230120P00140000 | 2022-08-12 10:43AM EDT | 2023-01-20 | 16.56 | 15.40 | 15.80 | +1.06 | +6.84% | 1 | 958 | 68.49% |
| SNOW230217P00140000 | 2022-08-10 1:57PM EDT | 2023-02-17 | 16.80 | 17.10 | 17.90 | 0.00 | - | 6 | 13 | 67.99% |
| SNOW230317P00140000 | 2022-08-11 12:10PM EDT | 2023-03-17 | 19.10 | 19.20 | 20.10 | 0.00 | - | 1 | 7 | 68.47% |
| SNOW230616P00140000 | 2022-08-10 11:55AM EDT | 2023-06-16 | 22.50 | 23.10 | 23.60 | 0.00 | - | 4 | 360 | 64.67% |
| SNOW230721P00140000 | 2022-07-14 2:27PM EDT | 2023-07-21 | 32.20 | 24.30 | 24.90 | 0.00 | - | 20 | 56 | 63.59% |
| SNOW240119P00140000 | 2022-08-08 1:02PM EDT | 2024-01-19 | 30.30 | 30.80 | 31.60 | 0.00 | - | 11 | 340 | 61.26% |
© 2022 Yahoo. All rights reserved.
