Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:155.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812C00155000 | 2022-08-09 12:48PM EDT | 2022-08-12 | 8.90 | 8.60 | 9.00 | -9.59 | -51.87% | 13 | 747 | 80.98% |
| SNOW220819C00155000 | 2022-08-09 12:16PM EDT | 2022-08-19 | 11.00 | 10.90 | 11.40 | -7.50 | -40.54% | 24 | 841 | 71.80% |
| SNOW220826C00155000 | 2022-08-09 12:33PM EDT | 2022-08-26 | 15.90 | 15.70 | 16.20 | -7.53 | -32.14% | 15 | 210 | 91.53% |
| SNOW220902C00155000 | 2022-08-08 10:32AM EDT | 2022-09-02 | 25.51 | 16.90 | 17.50 | 0.00 | - | 3 | 21 | 85.40% |
| SNOW220909C00155000 | 2022-08-01 9:56AM EDT | 2022-09-09 | 13.14 | 17.80 | 18.80 | 0.00 | - | 3 | 22 | 81.49% |
| SNOW220916C00155000 | 2022-08-09 12:29PM EDT | 2022-09-16 | 18.95 | 19.00 | 19.70 | -7.90 | -29.42% | 14 | 394 | 79.02% |
| SNOW221021C00155000 | 2022-08-08 11:18AM EDT | 2022-10-21 | 31.45 | 23.70 | 24.20 | 0.00 | - | 12 | 202 | 73.89% |
| SNOW221118C00155000 | 2022-08-08 3:44PM EDT | 2022-11-18 | 33.00 | 26.50 | 27.10 | 0.00 | - | 4 | 120 | 71.68% |
| SNOW230120C00155000 | 2022-08-08 11:54AM EDT | 2023-01-20 | 35.90 | 32.40 | 33.10 | -4.61 | -11.38% | 1 | 233 | 70.78% |
| SNOW230217C00155000 | 2022-08-09 11:55AM EDT | 2023-02-17 | 35.70 | 34.80 | 35.30 | -6.81 | -16.02% | 1 | 31 | 70.64% |
| SNOW230317C00155000 | 2022-08-01 11:38AM EDT | 2023-03-17 | 31.30 | 37.20 | 38.40 | 0.00 | - | 2 | 39 | 71.84% |
| SNOW230616C00155000 | 2022-08-05 9:59AM EDT | 2023-06-16 | 43.00 | 41.70 | 43.40 | 0.00 | - | 2 | 9 | 69.00% |
| SNOW230721C00155000 | 2022-07-05 3:40PM EDT | 2023-07-21 | 42.30 | 43.30 | 45.30 | 0.00 | - | 1 | 24 | 68.44% |
| SNOW240119C00155000 | 2022-08-09 11:54AM EDT | 2024-01-19 | 54.50 | 52.30 | 53.90 | -5.90 | -9.77% | 56 | 201 | 67.87% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812P00155000 | 2022-08-09 12:48PM EDT | 2022-08-12 | 2.40 | 2.30 | 2.60 | +1.50 | +166.67% | 540 | 758 | 73.39% |
| SNOW220819P00155000 | 2022-08-09 12:32PM EDT | 2022-08-19 | 4.94 | 4.60 | 5.00 | +2.46 | +99.19% | 87 | 500 | 67.49% |
| SNOW220826P00155000 | 2022-08-09 12:01PM EDT | 2022-08-26 | 9.15 | 9.20 | 9.70 | +2.66 | +40.99% | 17 | 463 | 87.15% |
| SNOW220902P00155000 | 2022-08-09 10:32AM EDT | 2022-09-02 | 9.32 | 10.40 | 10.90 | +1.82 | +24.27% | 1 | 29 | 81.38% |
| SNOW220909P00155000 | 2022-08-08 2:34PM EDT | 2022-09-09 | 8.37 | 11.30 | 12.00 | 0.00 | - | 21 | 31 | 77.41% |
| SNOW220916P00155000 | 2022-08-09 11:06AM EDT | 2022-09-16 | 12.00 | 12.60 | 12.90 | +2.58 | +27.39% | 5 | 317 | 75.56% |
| SNOW220923P00155000 | 2022-08-09 10:46AM EDT | 2022-09-23 | 12.63 | 13.40 | 14.20 | -2.88 | -18.57% | 1 | 1 | 74.36% |
| SNOW221021P00155000 | 2022-08-08 2:11PM EDT | 2022-10-21 | 13.20 | 16.60 | 17.00 | 0.00 | - | 11 | 111 | 69.41% |
| SNOW221118P00155000 | 2022-08-05 3:54PM EDT | 2022-11-18 | 18.20 | 19.20 | 19.50 | 0.00 | - | 26 | 83 | 66.93% |
| SNOW230120P00155000 | 2022-08-09 12:26PM EDT | 2023-01-20 | 24.40 | 24.40 | 24.90 | +3.10 | +14.55% | 12 | 423 | 65.45% |
| SNOW230217P00155000 | 2022-07-28 11:32AM EDT | 2023-02-17 | 34.70 | 26.00 | 26.30 | 0.00 | - | - | 53 | 63.89% |
| SNOW230317P00155000 | 2022-08-09 9:30AM EDT | 2023-03-17 | 26.23 | 28.40 | 29.10 | -4.90 | -15.74% | 3 | 3 | 65.18% |
| SNOW230616P00155000 | 2022-07-28 3:02PM EDT | 2023-06-16 | 39.50 | 31.90 | 32.70 | 0.00 | - | - | 2 | 61.20% |
| SNOW230721P00155000 | 2022-08-03 11:39AM EDT | 2023-07-21 | 34.50 | 33.20 | 33.80 | 0.00 | - | 1 | 12 | 60.07% |
| SNOW240119P00155000 | 2022-08-03 1:13PM EDT | 2024-01-19 | 40.00 | 39.90 | 40.90 | 0.00 | - | 1 | 326 | 58.26% |
© 2022 Yahoo. All rights reserved.
