Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:190.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220812C00190000 | 2022-08-09 11:53AM EDT | 2022-08-12 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 36 | 535 | 76.37% |
| SNOW220819C00190000 | 2022-08-09 11:59AM EDT | 2022-08-19 | 0.65 | 0.65 | 0.65 | -1.07 | -62.21% | 56 | 1,523 | 65.48% |
| SNOW220826C00190000 | 2022-08-09 10:51AM EDT | 2022-08-26 | 3.80 | 3.10 | 3.40 | -2.10 | -35.59% | 7 | 270 | 82.91% |
| SNOW220902C00190000 | 2022-08-09 11:18AM EDT | 2022-09-02 | 4.80 | 4.00 | 4.40 | -2.30 | -32.39% | 11 | 6 | 77.86% |
| SNOW220909C00190000 | 2022-08-08 3:05PM EDT | 2022-09-09 | 7.90 | 4.90 | 5.60 | 0.00 | - | 3 | 4 | 75.70% |
| SNOW220916C00190000 | 2022-08-09 10:58AM EDT | 2022-09-16 | 6.40 | 5.80 | 6.10 | -2.40 | -27.27% | 23 | 877 | 72.56% |
| SNOW220923C00190000 | 2022-08-09 11:19AM EDT | 2022-09-23 | 7.43 | 6.60 | 7.30 | -2.37 | -24.18% | 8 | 3 | 71.90% |
| SNOW221021C00190000 | 2022-08-08 2:16PM EDT | 2022-10-21 | 13.50 | 9.80 | 10.20 | 0.00 | - | 20 | 104 | 68.34% |
| SNOW221118C00190000 | 2022-08-08 3:12PM EDT | 2022-11-18 | 16.50 | 12.50 | 12.80 | 0.00 | - | 11 | 149 | 66.46% |
| SNOW230120C00190000 | 2022-08-08 3:41PM EDT | 2023-01-20 | 22.80 | 18.50 | 19.10 | 0.00 | - | 16 | 113 | 66.83% |
| SNOW230217C00190000 | 2022-07-25 1:32PM EDT | 2023-02-17 | 14.20 | 20.30 | 21.00 | 0.00 | - | 1 | 24 | 65.78% |
| SNOW230317C00190000 | 2022-08-05 11:05AM EDT | 2023-03-17 | 24.95 | 23.70 | 24.30 | 0.00 | - | 1 | 15 | 68.19% |
| SNOW230616C00190000 | 2022-08-08 9:35AM EDT | 2023-06-16 | 33.99 | 28.50 | 29.60 | 0.00 | - | 19 | 46 | 65.89% |
| SNOW230721C00190000 | 2022-08-08 9:35AM EDT | 2023-07-21 | 35.90 | 30.40 | 31.60 | 0.00 | - | 16 | 73 | 65.59% |
| SNOW240119C00190000 | 2022-08-03 10:45AM EDT | 2024-01-19 | 38.00 | 39.60 | 41.40 | 0.00 | - | 1 | 42 | 65.50% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW220819P00190000 | 2022-08-09 10:10AM EDT | 2022-08-19 | 25.79 | 28.00 | 28.90 | +5.86 | +29.40% | 4 | 222 | 32.81% |
| SNOW220826P00190000 | 2022-08-09 11:47AM EDT | 2022-08-26 | 30.00 | 30.30 | 31.10 | -0.38 | -1.25% | 4 | 2 | 67.63% |
| SNOW220916P00190000 | 2022-08-08 2:09PM EDT | 2022-09-16 | 26.89 | 33.00 | 33.70 | 0.00 | - | 7 | 297 | 63.89% |
| SNOW221021P00190000 | 2022-08-08 9:48AM EDT | 2022-10-21 | 31.20 | 36.60 | 37.10 | 0.00 | - | 1 | 5 | 60.62% |
| SNOW221118P00190000 | 2022-08-03 2:45PM EDT | 2022-11-18 | 39.50 | 38.80 | 39.40 | 0.00 | - | 1 | 36 | 58.87% |
| SNOW230120P00190000 | 2022-08-08 1:53PM EDT | 2023-01-20 | 38.50 | 43.80 | 44.40 | 0.00 | - | 5 | 649 | 58.39% |
| SNOW230217P00190000 | 2022-07-14 9:45AM EDT | 2023-02-17 | 59.22 | 45.40 | 46.00 | 0.00 | - | 1 | 6 | 57.49% |
| SNOW230317P00190000 | 2022-07-14 10:33AM EDT | 2023-03-17 | 60.90 | 48.00 | 48.90 | 0.00 | - | - | 5 | 59.29% |
| SNOW230616P00190000 | 2022-07-19 11:49AM EDT | 2023-06-16 | 62.25 | 51.40 | 52.80 | 0.00 | - | 1 | 4 | 56.07% |
| SNOW240119P00190000 | 2022-08-08 11:47AM EDT | 2024-01-19 | 57.10 | 60.10 | 60.90 | 0.00 | - | 4 | 204 | 53.94% |
© 2022 Yahoo. All rights reserved.
