Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209C00140000 | 2022-12-05 4:00PM EST | 2022-12-09 | 2.50 | 2.40 | 2.50 | -9.00 | -78.26% | 1,322 | 226 | 66.60% |
| SNOW221216C00140000 | 2022-12-05 3:58PM EST | 2022-12-16 | 5.20 | 5.00 | 5.30 | -9.70 | -65.10% | 296 | 625 | 71.51% |
| SNOW221223C00140000 | 2022-12-05 3:34PM EST | 2022-12-23 | 6.92 | 6.30 | 6.80 | -8.42 | -54.89% | 74 | 109 | 68.30% |
| SNOW221230C00140000 | 2022-12-05 3:52PM EST | 2022-12-30 | 7.66 | 7.50 | 7.90 | -8.95 | -53.88% | 95 | 90 | 66.39% |
| SNOW230106C00140000 | 2022-12-05 3:18PM EST | 2023-01-06 | 8.76 | 8.50 | 9.40 | -10.14 | -53.65% | 21 | 28 | 66.64% |
| SNOW230120C00140000 | 2022-12-05 3:57PM EST | 2023-01-20 | 11.20 | 10.90 | 11.20 | -9.20 | -45.10% | 193 | 379 | 66.66% |
| SNOW230217C00140000 | 2022-12-05 1:46PM EST | 2023-02-17 | 15.40 | 14.60 | 14.90 | -10.40 | -40.31% | 62 | 220 | 67.86% |
| SNOW230317C00140000 | 2022-12-05 3:52PM EST | 2023-03-17 | 18.80 | 18.40 | 18.90 | -8.85 | -32.01% | 42 | 105 | 71.52% |
| SNOW230519C00140000 | 2022-12-05 3:52PM EST | 2023-05-19 | 23.78 | 23.30 | 24.00 | -9.32 | -28.16% | 2 | 15 | 70.17% |
| SNOW230616C00140000 | 2022-12-05 1:57PM EST | 2023-06-16 | 26.55 | 26.20 | 26.70 | -7.95 | -23.04% | 6 | 81 | 72.13% |
| SNOW230721C00140000 | 2022-12-05 1:50PM EST | 2023-07-21 | 28.70 | 27.70 | 28.60 | -10.80 | -27.34% | 3 | 68 | 70.44% |
| SNOW240119C00140000 | 2022-12-05 1:28PM EST | 2024-01-19 | 39.20 | 37.60 | 38.70 | -10.40 | -20.97% | 13 | 397 | 70.69% |
| SNOW250117C00140000 | 2022-12-02 3:29PM EST | 2025-01-17 | 62.20 | 50.50 | 52.80 | 0.00 | - | 2 | 14 | 70.09% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209P00140000 | 2022-12-05 3:59PM EST | 2022-12-09 | 6.58 | 6.40 | 6.80 | +4.98 | +311.25% | 1,233 | 495 | 62.89% |
| SNOW221216P00140000 | 2022-12-05 3:55PM EST | 2022-12-16 | 9.20 | 9.00 | 9.40 | +5.50 | +148.65% | 562 | 1,143 | 68.19% |
| SNOW221223P00140000 | 2022-12-05 3:56PM EST | 2022-12-23 | 10.40 | 10.20 | 10.80 | +5.59 | +116.22% | 17 | 89 | 64.87% |
| SNOW221230P00140000 | 2022-12-05 3:35PM EST | 2022-12-30 | 11.05 | 11.20 | 11.60 | +5.25 | +90.52% | 46 | 94 | 61.73% |
| SNOW230106P00140000 | 2022-12-05 3:49PM EST | 2023-01-06 | 12.27 | 12.00 | 12.90 | +5.47 | +80.44% | 17 | 21 | 61.28% |
| SNOW230113P00140000 | 2022-12-05 9:40AM EST | 2023-01-13 | 10.10 | 13.20 | 13.90 | +2.40 | +31.17% | 2 | 14 | 61.82% |
| SNOW230120P00140000 | 2022-12-05 2:23PM EST | 2023-01-20 | 14.14 | 14.20 | 14.60 | +5.29 | +59.77% | 144 | 1,737 | 61.41% |
| SNOW230217P00140000 | 2022-12-05 3:58PM EST | 2023-02-17 | 17.54 | 17.40 | 17.80 | +5.85 | +50.04% | 70 | 353 | 61.67% |
| SNOW230317P00140000 | 2022-12-05 3:55PM EST | 2023-03-17 | 21.00 | 20.90 | 21.40 | +5.14 | +32.41% | 155 | 796 | 64.99% |
| SNOW230519P00140000 | 2022-12-05 2:55PM EST | 2023-05-19 | 24.55 | 24.80 | 25.30 | +4.85 | +24.62% | 191 | 219 | 61.95% |
| SNOW230616P00140000 | 2022-12-01 9:48AM EST | 2023-06-16 | 23.50 | 26.90 | 27.50 | 0.00 | - | 2 | 462 | 62.82% |
| SNOW230721P00140000 | 2022-12-01 1:17PM EST | 2023-07-21 | 23.00 | 28.20 | 28.80 | 0.00 | - | 10 | 82 | 60.90% |
| SNOW240119P00140000 | 2022-12-05 2:21PM EST | 2024-01-19 | 35.50 | 35.30 | 36.00 | +4.95 | +16.20% | 7 | 397 | 58.22% |
| SNOW250117P00140000 | 2022-12-05 1:56PM EST | 2025-01-17 | 44.00 | 42.90 | 45.50 | +4.01 | +10.03% | 1 | 12 | 53.77% |
© 2022 Yahoo. All rights reserved.
