Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230331C00150000 | 2023-03-29 1:21PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 681 | 2,176 | 50.39% |
| SNOW230406C00150000 | 2023-03-29 1:19PM EDT | 2023-04-06 | 0.58 | 0.54 | 0.58 | +0.06 | +11.54% | 139 | 586 | 47.17% |
| SNOW230414C00150000 | 2023-03-29 1:18PM EDT | 2023-04-14 | 1.53 | 1.45 | 1.52 | +0.17 | +12.50% | 45 | 296 | 47.24% |
| SNOW230421C00150000 | 2023-03-29 1:24PM EDT | 2023-04-21 | 2.37 | 2.30 | 2.38 | +0.24 | +11.27% | 297 | 1,719 | 47.85% |
| SNOW230428C00150000 | 2023-03-29 12:45PM EDT | 2023-04-28 | 3.45 | 3.35 | 3.55 | +0.35 | +11.29% | 73 | 91 | 50.16% |
| SNOW230505C00150000 | 2023-03-29 12:03PM EDT | 2023-05-05 | 4.40 | 4.35 | 4.55 | +0.20 | +4.76% | 3 | 11 | 51.71% |
| SNOW230519C00150000 | 2023-03-29 1:04PM EDT | 2023-05-19 | 5.90 | 5.95 | 6.15 | +0.17 | +2.97% | 24 | 476 | 52.61% |
| SNOW230616C00150000 | 2023-03-29 12:20PM EDT | 2023-06-16 | 10.30 | 10.00 | 10.15 | +0.63 | +6.51% | 219 | 609 | 58.70% |
| SNOW230721C00150000 | 2023-03-29 12:02PM EDT | 2023-07-21 | 12.68 | 12.50 | 12.70 | +0.83 | +7.00% | 1 | 772 | 57.28% |
| SNOW230818C00150000 | 2023-03-29 12:35PM EDT | 2023-08-18 | 15.15 | 14.75 | 14.95 | +0.80 | +5.57% | 11 | 2,367 | 57.97% |
| SNOW240119C00150000 | 2023-03-29 12:59PM EDT | 2024-01-19 | 24.46 | 24.50 | 24.90 | +0.81 | +3.42% | 7 | 596 | 60.21% |
| SNOW250117C00150000 | 2023-03-29 12:33PM EDT | 2025-01-17 | 40.80 | 39.55 | 40.75 | +1.25 | +3.16% | 1 | 386 | 61.85% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230331P00150000 | 2023-03-29 9:32AM EDT | 2023-03-31 | 13.64 | 12.75 | 13.05 | -1.61 | -10.56% | 1 | 34 | 60.55% |
| SNOW230406P00150000 | 2023-03-28 11:35AM EDT | 2023-04-06 | 14.55 | 13.20 | 13.50 | 0.00 | - | 1 | 22 | 48.00% |
| SNOW230414P00150000 | 2023-03-29 10:01AM EDT | 2023-04-14 | 14.50 | 13.95 | 14.20 | -0.81 | -5.29% | 9 | 11 | 44.78% |
| SNOW230421P00150000 | 2023-03-29 1:00PM EDT | 2023-04-21 | 15.05 | 14.75 | 14.95 | -1.46 | -8.84% | 64 | 3,764 | 45.03% |
| SNOW230428P00150000 | 2023-03-23 2:59PM EDT | 2023-04-28 | 16.40 | 15.50 | 15.95 | 0.00 | - | - | 2 | 47.36% |
| SNOW230505P00150000 | 2023-03-27 2:40PM EDT | 2023-05-05 | 17.69 | 16.45 | 16.90 | 0.00 | - | - | 1 | 48.99% |
| SNOW230519P00150000 | 2023-03-29 1:04PM EDT | 2023-05-19 | 18.10 | 17.85 | 18.10 | -1.40 | -7.18% | 5 | 391 | 48.29% |
| SNOW230616P00150000 | 2023-03-29 10:50AM EDT | 2023-06-16 | 21.85 | 21.35 | 21.55 | -1.20 | -5.21% | 1 | 1,106 | 52.70% |
| SNOW230721P00150000 | 2023-03-29 12:56PM EDT | 2023-07-21 | 23.30 | 23.30 | 23.50 | -1.59 | -6.39% | 47 | 632 | 50.44% |
| SNOW230818P00150000 | 2023-03-29 12:14PM EDT | 2023-08-18 | 24.95 | 25.00 | 25.25 | -1.40 | -5.31% | 2 | 704 | 50.34% |
| SNOW231117P00150000 | 2023-03-23 2:10PM EDT | 2023-11-17 | 29.43 | 29.50 | 29.75 | 0.00 | - | - | 17 | 49.95% |
| SNOW240119P00150000 | 2023-03-28 10:18AM EDT | 2024-01-19 | 33.35 | 32.20 | 32.50 | 0.00 | - | 1 | 1,274 | 49.91% |
| SNOW250117P00150000 | 2023-03-27 3:35PM EDT | 2025-01-17 | 43.20 | 42.05 | 43.15 | 0.00 | - | - | 104 | 48.04% |
© 2023 Yahoo. All rights reserved.
