Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EST. Market open.
Strike:155.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209C00155000 | 2022-12-05 9:35AM EST | 2022-12-09 | 1.80 | 1.50 | 1.90 | -1.00 | -35.71% | 14 | 672 | 81.76% |
| SNOW221216C00155000 | 2022-12-05 9:33AM EST | 2022-12-16 | 4.60 | 3.80 | 4.60 | -1.00 | -17.86% | 2 | 1,087 | 81.37% |
| SNOW221223C00155000 | 2022-12-02 3:50PM EST | 2022-12-23 | 6.95 | 5.00 | 5.90 | 0.00 | - | 29 | 152 | 75.06% |
| SNOW221230C00155000 | 2022-12-02 3:14PM EST | 2022-12-30 | 8.67 | 5.80 | 6.90 | 0.00 | - | 19 | 126 | 70.41% |
| SNOW230106C00155000 | 2022-12-02 2:42PM EST | 2023-01-06 | 9.47 | 6.60 | 8.00 | 0.00 | - | 6 | 57 | 68.25% |
| SNOW230120C00155000 | 2022-12-05 9:34AM EST | 2023-01-20 | 9.65 | 9.10 | 9.80 | -2.65 | -21.54% | 101 | 544 | 67.94% |
| SNOW230217C00155000 | 2022-12-02 2:23PM EST | 2023-02-17 | 16.00 | 13.30 | 14.30 | 0.00 | - | 43 | 163 | 70.70% |
| SNOW230317C00155000 | 2022-12-02 2:15PM EST | 2023-03-17 | 20.40 | 17.50 | 18.60 | 0.00 | - | 54 | 177 | 74.32% |
| SNOW230519C00155000 | 2022-12-02 2:15PM EST | 2023-05-19 | 25.57 | 22.60 | 24.30 | 0.00 | - | 12 | 36 | 72.55% |
| SNOW230616C00155000 | 2022-12-02 2:30PM EST | 2023-06-16 | 28.50 | 25.40 | 27.10 | 0.00 | - | 6 | 32 | 73.85% |
| SNOW230721C00155000 | 2022-12-02 2:24PM EST | 2023-07-21 | 30.60 | 27.00 | 29.20 | 0.00 | - | 5 | 36 | 72.10% |
| SNOW240119C00155000 | 2022-12-02 1:50PM EST | 2024-01-19 | 42.23 | 38.60 | 40.90 | 0.00 | - | 11 | 135 | 73.48% |
| SNOW250117C00155000 | 2022-12-02 2:35PM EST | 2025-01-17 | 56.70 | 50.80 | 54.60 | 0.00 | - | 3 | 47 | 70.11% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW221209P00155000 | 2022-12-05 9:34AM EST | 2022-12-09 | 10.50 | 8.70 | 10.00 | +2.44 | +30.27% | 5 | 231 | 0.00% |
| SNOW221216P00155000 | 2022-12-05 9:34AM EST | 2022-12-16 | 13.00 | 12.30 | 13.00 | +2.50 | +23.81% | 2 | 720 | 50.32% |
| SNOW221223P00155000 | 2022-12-05 9:33AM EST | 2022-12-23 | 13.10 | 13.20 | 14.50 | +2.22 | +20.40% | 2 | 18 | 54.35% |
| SNOW221230P00155000 | 2022-12-01 2:42PM EST | 2022-12-30 | 12.00 | 13.60 | 15.50 | 0.00 | - | 3 | 14 | 53.92% |
| SNOW230106P00155000 | 2022-12-02 11:04AM EST | 2023-01-06 | 14.30 | 14.10 | 16.30 | 0.00 | - | 4 | 68 | 52.97% |
| SNOW230113P00155000 | 2022-12-02 9:35AM EST | 2023-01-13 | 15.30 | 15.20 | 17.50 | 0.00 | - | 1 | 22 | 54.88% |
| SNOW230120P00155000 | 2022-12-02 2:36PM EST | 2023-01-20 | 15.70 | 16.40 | 18.10 | 0.00 | - | 6 | 828 | 53.70% |
| SNOW230217P00155000 | 2022-12-02 10:16AM EST | 2023-02-17 | 18.12 | 20.40 | 20.60 | 0.00 | - | 1 | 152 | 52.06% |
| SNOW230317P00155000 | 2022-12-02 12:14PM EST | 2023-03-17 | 22.20 | 23.90 | 25.20 | 0.00 | - | 31 | 422 | 57.90% |
| SNOW230519P00155000 | 2022-12-01 1:20PM EST | 2023-05-19 | 27.00 | 28.00 | 29.20 | 0.00 | - | 1 | 40 | 56.12% |
| SNOW230616P00155000 | 2022-12-02 1:14PM EST | 2023-06-16 | 29.50 | 30.40 | 32.20 | 0.00 | - | 10 | 61 | 58.39% |
| SNOW230721P00155000 | 2022-11-30 3:03PM EST | 2023-07-21 | 37.50 | 31.10 | 33.20 | 0.00 | - | 2 | 35 | 55.62% |
| SNOW240119P00155000 | 2022-12-02 9:44AM EST | 2024-01-19 | 39.44 | 38.60 | 41.30 | 0.00 | - | 10 | 362 | 54.44% |
| SNOW250117P00155000 | 2022-12-01 9:39AM EST | 2025-01-17 | 50.39 | 47.90 | 51.00 | 0.00 | - | 3 | 329 | 51.32% |
© 2022 Yahoo. All rights reserved.
