Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:145.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812C00145000 | 2022-08-09 12:01PM EDT | 2022-08-12 | 17.70 | 17.20 | 17.80 | -8.51 | -32.47% | 2 | 29 | 105.08% |
| SNOW220819C00145000 | 2022-08-09 11:52AM EDT | 2022-08-19 | 20.20 | 18.40 | 19.40 | -6.87 | -25.38% | 4 | 662 | 82.13% |
| SNOW220826C00145000 | 2022-08-09 11:57AM EDT | 2022-08-26 | 23.35 | 22.70 | 23.10 | -7.90 | -25.28% | 7 | 39 | 99.45% |
| SNOW220902C00145000 | 2022-07-29 9:56AM EDT | 2022-09-02 | 15.20 | 23.70 | 24.30 | 0.00 | - | 1 | 12 | 92.08% |
| SNOW220909C00145000 | 2022-08-05 11:04AM EDT | 2022-09-09 | 27.40 | 24.50 | 25.60 | 0.00 | - | 1 | 1 | 87.78% |
| SNOW220916C00145000 | 2022-08-09 11:12AM EDT | 2022-09-16 | 27.30 | 25.70 | 26.30 | -7.20 | -20.87% | 7 | 242 | 84.70% |
| SNOW221021C00145000 | 2022-08-08 10:05AM EDT | 2022-10-21 | 39.50 | 30.00 | 30.40 | 0.00 | - | 1 | 79 | 77.88% |
| SNOW221118C00145000 | 2022-08-08 3:56PM EDT | 2022-11-18 | 36.00 | 32.70 | 33.20 | -3.20 | -8.16% | 100 | 244 | 75.37% |
| SNOW230120C00145000 | 2022-08-08 12:45PM EDT | 2023-01-20 | 45.74 | 38.40 | 39.00 | 0.00 | - | 2 | 399 | 74.04% |
| SNOW230217C00145000 | 2022-08-08 11:46AM EDT | 2023-02-17 | 46.96 | 40.20 | 40.90 | 0.00 | - | 2 | 7 | 72.86% |
| SNOW230317C00145000 | 2022-08-03 1:09PM EDT | 2023-03-17 | 44.40 | 42.80 | 43.80 | 0.00 | - | 7 | 13 | 74.23% |
| SNOW230616C00145000 | 2022-08-08 3:44PM EDT | 2023-06-16 | 54.25 | 47.30 | 48.70 | 0.00 | - | 1 | 9 | 71.34% |
| SNOW230721C00145000 | 2022-08-08 11:00AM EDT | 2023-07-21 | 59.50 | 49.00 | 50.20 | 0.00 | - | 1 | 4 | 70.53% |
| SNOW240119C00145000 | 2022-08-09 9:40AM EDT | 2024-01-19 | 61.82 | 56.60 | 59.00 | -3.75 | -5.72% | 12 | 209 | 69.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812P00145000 | 2022-08-09 12:09PM EDT | 2022-08-12 | 0.55 | 0.45 | 0.55 | +0.30 | +120.00% | 220 | 391 | 74.51% |
| SNOW220819P00145000 | 2022-08-09 12:03PM EDT | 2022-08-19 | 2.00 | 1.90 | 2.10 | +0.95 | +90.48% | 26 | 1,405 | 69.92% |
| SNOW220826P00145000 | 2022-08-09 11:54AM EDT | 2022-08-26 | 5.50 | 5.50 | 5.80 | +1.50 | +37.50% | 2 | 56 | 88.60% |
| SNOW220902P00145000 | 2022-08-08 2:05PM EDT | 2022-09-02 | 4.90 | 6.50 | 7.10 | 0.00 | - | 6 | 41 | 83.40% |
| SNOW220909P00145000 | 2022-08-09 11:36AM EDT | 2022-09-09 | 7.50 | 7.40 | 8.10 | +2.23 | +42.31% | 1 | 4 | 79.61% |
| SNOW220916P00145000 | 2022-08-09 10:50AM EDT | 2022-09-16 | 8.00 | 8.50 | 8.80 | +1.43 | +21.77% | 18 | 775 | 77.10% |
| SNOW220923P00145000 | 2022-08-09 10:27AM EDT | 2022-09-23 | 8.40 | 9.20 | 9.90 | -2.12 | -20.15% | 1 | 1 | 75.54% |
| SNOW221021P00145000 | 2022-08-09 9:57AM EDT | 2022-10-21 | 11.24 | 12.20 | 12.50 | +1.34 | +13.54% | 5 | 118 | 70.56% |
| SNOW221118P00145000 | 2022-08-05 12:51PM EDT | 2022-11-18 | 14.40 | 14.60 | 14.90 | 0.00 | - | 905 | 1,227 | 68.02% |
| SNOW230120P00145000 | 2022-08-09 11:41AM EDT | 2023-01-20 | 19.10 | 19.50 | 19.90 | +2.40 | +14.37% | 5 | 530 | 66.24% |
| SNOW230217P00145000 | 2022-08-02 9:33AM EDT | 2023-02-17 | 27.20 | 21.20 | 21.60 | 0.00 | - | 2 | 11 | 65.29% |
| SNOW230317P00145000 | 2022-08-01 12:28PM EDT | 2023-03-17 | 27.40 | 23.40 | 24.00 | 0.00 | - | 2 | 3 | 66.13% |
| SNOW230616P00145000 | 2022-07-29 3:55PM EDT | 2023-06-16 | 31.30 | 26.70 | 27.60 | 0.00 | - | 1 | 4 | 62.13% |
| SNOW230721P00145000 | 2022-08-03 3:43PM EDT | 2023-07-21 | 28.66 | 27.90 | 28.80 | 0.00 | - | 1 | 15 | 61.06% |
| SNOW240119P00145000 | 2022-08-08 10:54AM EDT | 2024-01-19 | 31.70 | 34.60 | 35.30 | 0.00 | - | 5 | 295 | 59.07% |
© 2022 Yahoo. All rights reserved.
