Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231006C00155000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 2.43 | 2.37 | 2.46 | +0.21 | +9.46% | 1,111 | 1,514 | 43.97% |
| SNOW231013C00155000 | 2023-09-29 3:50PM EDT | 2023-10-13 | 4.20 | 3.85 | 4.00 | +0.65 | +18.31% | 456 | 114 | 43.48% |
| SNOW231020C00155000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 5.40 | 5.10 | 5.25 | +0.62 | +12.97% | 224 | 541 | 43.87% |
| SNOW231027C00155000 | 2023-09-29 2:56PM EDT | 2023-10-27 | 6.60 | 6.45 | 6.70 | +0.60 | +10.00% | 179 | 214 | 46.53% |
| SNOW231103C00155000 | 2023-09-29 3:33PM EDT | 2023-11-03 | 7.60 | 7.50 | 7.70 | +0.51 | +7.19% | 54 | 51 | 46.84% |
| SNOW231110C00155000 | 2023-09-29 9:30AM EDT | 2023-11-10 | 8.98 | 8.35 | 8.60 | +8.98 | - | 1 | 0 | 47.06% |
| SNOW231117C00155000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 9.43 | 9.25 | 9.40 | +0.93 | +10.94% | 82 | 874 | 47.12% |
| SNOW231215C00155000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 14.30 | 13.85 | 14.05 | +3.86 | +36.97% | 62 | 528 | 53.82% |
| SNOW240119C00155000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 16.80 | 16.50 | 16.70 | +0.90 | +5.66% | 33 | 1,373 | 52.44% |
| SNOW240216C00155000 | 2023-09-29 3:49PM EDT | 2024-02-16 | 19.00 | 18.75 | 19.00 | +2.55 | +15.50% | 2 | 80 | 52.94% |
| SNOW240315C00155000 | 2023-09-28 9:40AM EDT | 2024-03-15 | 16.65 | 21.60 | 21.95 | 0.00 | - | 1 | 198 | 55.40% |
| SNOW240621C00155000 | 2023-09-29 11:34AM EDT | 2024-06-21 | 28.89 | 27.85 | 28.30 | +5.36 | +22.78% | 1 | 79 | 56.31% |
| SNOW250117C00155000 | 2023-09-29 2:28PM EDT | 2025-01-17 | 38.80 | 37.70 | 39.10 | +2.12 | +5.78% | 1 | 235 | 57.41% |
| SNOW250620C00155000 | 2023-09-29 12:16PM EDT | 2025-06-20 | 46.15 | 44.85 | 45.85 | +5.32 | +13.03% | 2 | 17 | 59.08% |
| SNOW260116C00155000 | 2023-09-28 3:29PM EDT | 2026-01-16 | 52.85 | 49.90 | 55.45 | 0.00 | - | 13 | 7 | 59.75% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW231006P00155000 | 2023-09-29 3:48PM EDT | 2023-10-06 | 4.25 | 4.30 | 4.50 | -1.90 | -30.89% | 301 | 196 | 41.48% |
| SNOW231013P00155000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 5.35 | 5.70 | 5.85 | -1.70 | -24.11% | 46 | 119 | 40.15% |
| SNOW231020P00155000 | 2023-09-29 3:48PM EDT | 2023-10-20 | 6.75 | 6.80 | 6.95 | -1.53 | -18.48% | 229 | 1,629 | 40.15% |
| SNOW231027P00155000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 8.00 | 8.00 | 8.20 | -6.25 | -43.86% | 24 | 143 | 42.13% |
| SNOW231103P00155000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 8.68 | 8.85 | 9.10 | -4.77 | -35.46% | 3 | 266 | 42.38% |
| SNOW231117P00155000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 10.25 | 10.30 | 10.50 | -1.30 | -11.26% | 22 | 2,596 | 42.01% |
| SNOW231215P00155000 | 2023-09-29 3:00PM EDT | 2023-12-15 | 14.05 | 14.30 | 14.45 | -1.55 | -9.94% | 21 | 817 | 47.60% |
| SNOW240119P00155000 | 2023-09-29 1:42PM EDT | 2024-01-19 | 16.05 | 16.20 | 16.40 | -1.40 | -8.02% | 35 | 2,531 | 45.20% |
| SNOW240216P00155000 | 2023-09-29 12:13PM EDT | 2024-02-16 | 17.25 | 17.85 | 18.05 | -3.70 | -17.66% | 21 | 185 | 44.79% |
| SNOW240315P00155000 | 2023-09-28 12:25PM EDT | 2024-03-15 | 21.80 | 20.10 | 20.30 | 0.00 | - | 13 | 331 | 46.35% |
| SNOW240517P00155000 | 2023-09-29 3:08PM EDT | 2024-05-17 | 22.45 | 22.55 | 22.85 | +2.45 | +12.25% | 4 | 16 | 44.81% |
| SNOW240621P00155000 | 2023-09-27 1:02PM EDT | 2024-06-21 | 26.95 | 24.35 | 24.65 | 0.00 | - | 80 | 153 | 45.25% |
| SNOW250117P00155000 | 2023-09-27 1:24PM EDT | 2025-01-17 | 33.60 | 30.85 | 32.30 | 0.00 | - | 3 | 546 | 45.02% |
| SNOW250620P00155000 | 2023-09-29 1:07PM EDT | 2025-06-20 | 35.45 | 34.65 | 36.65 | -0.31 | -0.87% | 6 | 19 | 44.74% |
| SNOW260116P00155000 | 2023-09-29 1:07PM EDT | 2026-01-16 | 38.80 | 37.05 | 41.65 | +38.80 | - | 6 | 0 | 44.39% |
© 2023 Yahoo. All rights reserved.
