Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230929C00145000 | 2023-09-22 2:21PM EDT | 2023-09-29 | 6.75 | 6.25 | 6.55 | +0.25 | +3.85% | 6 | 48 | 45.95% |
| SNOW231006C00145000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 7.80 | 7.40 | 7.85 | -0.70 | -8.24% | 2 | 12 | 44.86% |
| SNOW231013C00145000 | 2023-09-21 2:16PM EDT | 2023-10-13 | 9.25 | 8.65 | 9.00 | 0.00 | - | 1 | 7 | 45.24% |
| SNOW231020C00145000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 9.80 | 9.70 | 9.90 | -0.20 | -2.00% | 8 | 131 | 44.93% |
| SNOW231117C00145000 | 2023-09-22 3:54PM EDT | 2023-11-17 | 13.45 | 13.35 | 13.50 | -0.35 | -2.54% | 6 | 194 | 47.80% |
| SNOW231215C00145000 | 2023-09-22 3:35PM EDT | 2023-12-15 | 18.20 | 17.65 | 17.80 | +0.15 | +0.83% | 35 | 156 | 54.26% |
| SNOW240119C00145000 | 2023-09-22 3:15PM EDT | 2024-01-19 | 20.80 | 20.15 | 20.40 | +0.30 | +1.46% | 45 | 508 | 53.31% |
| SNOW240216C00145000 | 2023-09-21 12:36PM EDT | 2024-02-16 | 22.20 | 22.30 | 22.50 | 0.00 | - | 1 | 36 | 53.77% |
| SNOW240315C00145000 | 2023-09-11 9:48AM EDT | 2024-03-15 | 38.50 | 25.05 | 25.30 | 0.00 | - | 1 | 154 | 56.24% |
| SNOW240621C00145000 | 2023-09-18 12:56PM EDT | 2024-06-21 | 39.42 | 31.05 | 31.45 | 0.00 | - | 2 | 59 | 57.30% |
| SNOW250117C00145000 | 2023-09-20 10:13AM EDT | 2025-01-17 | 47.34 | 41.15 | 41.55 | 0.00 | - | 1 | 121 | 58.70% |
| SNOW250620C00145000 | 2023-08-28 12:32PM EDT | 2025-06-20 | 49.24 | 46.65 | 48.95 | 0.00 | - | 2 | 3 | 60.00% |
| SNOW260116C00145000 | 2023-09-14 12:32PM EDT | 2026-01-16 | 64.50 | 53.45 | 56.25 | 0.00 | - | - | 6 | 60.68% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230929P00145000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 1.49 | 1.44 | 1.62 | -0.52 | -25.87% | 587 | 342 | 42.73% |
| SNOW231006P00145000 | 2023-09-22 3:28PM EDT | 2023-10-06 | 2.53 | 2.54 | 2.72 | -0.72 | -22.15% | 973 | 142 | 40.85% |
| SNOW231013P00145000 | 2023-09-22 3:42PM EDT | 2023-10-13 | 3.25 | 3.50 | 3.70 | -0.75 | -18.75% | 55 | 144 | 40.77% |
| SNOW231020P00145000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 4.46 | 4.35 | 4.55 | -0.29 | -6.11% | 82 | 1,436 | 40.80% |
| SNOW231027P00145000 | 2023-09-22 3:36PM EDT | 2023-10-27 | 5.04 | 5.30 | 5.50 | -0.52 | -9.35% | 4 | 173 | 41.90% |
| SNOW231117P00145000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 7.35 | 7.40 | 7.55 | -0.15 | -2.00% | 19 | 1,821 | 42.27% |
| SNOW231215P00145000 | 2023-09-22 3:49PM EDT | 2023-12-15 | 10.90 | 11.05 | 11.20 | -0.15 | -1.36% | 26 | 1,074 | 47.70% |
| SNOW240119P00145000 | 2023-09-22 3:29PM EDT | 2024-01-19 | 12.42 | 12.85 | 13.05 | -0.45 | -3.50% | 7 | 1,338 | 45.68% |
| SNOW240216P00145000 | 2023-09-21 11:59AM EDT | 2024-02-16 | 14.90 | 14.35 | 14.55 | 0.00 | - | 33 | 117 | 45.19% |
| SNOW240315P00145000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 16.60 | 16.45 | 16.70 | +2.05 | +14.09% | 1,422 | 1,032 | 46.79% |
| SNOW240621P00145000 | 2023-09-22 10:06AM EDT | 2024-06-21 | 20.25 | 20.50 | 20.80 | -0.50 | -2.41% | 96 | 77 | 45.70% |
| SNOW250117P00145000 | 2023-09-21 1:38PM EDT | 2025-01-17 | 26.50 | 26.85 | 27.20 | 0.00 | - | 50 | 1,158 | 44.10% |
| SNOW250620P00145000 | 2023-08-30 9:30AM EDT | 2025-06-20 | 31.00 | 30.25 | 31.30 | 0.00 | - | 1 | 2 | 43.89% |
| SNOW260116P00145000 | 2023-09-11 11:14AM EDT | 2026-01-16 | 29.95 | 34.05 | 36.20 | 0.00 | - | - | 18 | 43.83% |
© 2023 Yahoo. All rights reserved.
