UK markets open in 2 hours 45 minutes
NIKKEI 225
27,367.01 +4.26 (+0.02%) HANG SENG
22,556.41 -10.37 (-0.05%) CRUDE OIL
81.37 +0.36 (+0.44%) GOLD FUTURES
1,922.00 -8.00 (-0.41%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,441.47 -376.06 (-2.00%)
Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230127C00090000 | 2023-01-26 2:13PM EST | 90.00 | 59.80 | 61.70 | 62.95 | +13.80 | +30.00% | 2 | 50 | 562.50% |
| SNOW230127C00095000 | 2023-01-05 2:37PM EST | 95.00 | 28.50 | 56.30 | 57.95 | 0.00 | - | - | 0 | 512.11% |
| SNOW230127C00100000 | 2022-12-13 3:38PM EST | 100.00 | 52.50 | 40.50 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| SNOW230127C00105000 | 2023-01-23 12:28PM EST | 105.00 | 42.90 | 46.65 | 48.05 | 0.00 | - | 10 | 10 | 433.59% |
| SNOW230127C00115000 | 2023-01-23 1:11PM EST | 115.00 | 32.75 | 36.35 | 38.05 | 0.00 | - | 12 | 20 | 344.14% |
| SNOW230127C00119000 | 2023-01-09 10:54AM EST | 119.00 | 16.85 | 32.80 | 34.15 | 0.00 | - | - | 5 | 187.50% |
| SNOW230127C00120000 | 2023-01-25 2:41PM EST | 120.00 | 23.32 | 31.60 | 33.05 | 0.00 | - | 6 | 46 | 301.37% |
| SNOW230127C00121000 | 2023-01-18 2:18PM EST | 121.00 | 20.85 | 30.50 | 32.10 | 0.00 | - | 1 | 24 | 298.44% |
| SNOW230127C00122000 | 2023-01-26 3:10PM EST | 122.00 | 27.67 | 29.80 | 31.00 | +7.22 | +35.31% | 2 | 34 | 279.10% |
| SNOW230127C00123000 | 2023-01-10 9:52AM EST | 123.00 | 14.40 | 28.50 | 30.10 | 0.00 | - | 4 | 18 | 281.45% |
| SNOW230127C00124000 | 2023-01-24 9:39AM EST | 124.00 | 25.50 | 27.65 | 29.05 | 0.00 | - | 3 | 26 | 267.97% |
| SNOW230127C00125000 | 2023-01-26 12:02PM EST | 125.00 | 22.00 | 26.80 | 28.10 | +8.00 | +57.14% | 2 | 41 | 50.00% |
| SNOW230127C00126000 | 2023-01-17 3:51PM EST | 126.00 | 20.23 | 25.55 | 27.05 | 0.00 | - | 2 | 36 | 251.37% |
| SNOW230127C00127000 | 2023-01-26 10:04AM EST | 127.00 | 20.28 | 24.70 | 26.05 | +10.63 | +110.16% | 1 | 45 | 243.16% |
| SNOW230127C00128000 | 2023-01-25 10:55AM EST | 128.00 | 10.45 | 23.65 | 24.85 | 0.00 | - | 3 | 40 | 214.26% |
| SNOW230127C00129000 | 2023-01-25 10:24AM EST | 129.00 | 7.20 | 22.70 | 23.85 | 0.00 | - | 3 | 43 | 206.45% |
| SNOW230127C00130000 | 2023-01-26 3:59PM EST | 130.00 | 22.60 | 21.95 | 22.90 | +7.97 | +54.48% | 7 | 170 | 204.10% |
| SNOW230127C00131000 | 2023-01-26 2:32PM EST | 131.00 | 19.30 | 20.85 | 21.85 | +12.20 | +171.83% | 4 | 145 | 191.21% |
| SNOW230127C00132000 | 2023-01-26 3:07PM EST | 132.00 | 17.43 | 19.85 | 20.85 | +7.28 | +71.72% | 5 | 141 | 183.59% |
| SNOW230127C00133000 | 2023-01-26 9:49AM EST | 133.00 | 16.00 | 18.85 | 19.85 | +8.89 | +125.04% | 2 | 113 | 175.98% |
| SNOW230127C00134000 | 2023-01-26 2:26PM EST | 134.00 | 15.90 | 17.85 | 18.90 | +6.25 | +64.77% | 2 | 79 | 173.05% |
| SNOW230127C00135000 | 2023-01-26 2:15PM EST | 135.00 | 14.50 | 16.85 | 17.90 | +4.75 | +48.72% | 66 | 747 | 165.23% |
| SNOW230127C00136000 | 2023-01-26 3:51PM EST | 136.00 | 15.70 | 16.00 | 16.90 | +7.05 | +81.50% | 95 | 257 | 50.00% |
| SNOW230127C00137000 | 2023-01-26 3:43PM EST | 137.00 | 14.40 | 14.85 | 15.85 | +6.40 | +80.00% | 80 | 267 | 145.51% |
| SNOW230127C00138000 | 2023-01-26 3:19PM EST | 138.00 | 12.60 | 13.95 | 14.85 | +5.85 | +86.67% | 91 | 344 | 137.79% |
| SNOW230127C00139000 | 2023-01-26 3:08PM EST | 139.00 | 10.90 | 12.90 | 13.85 | +4.70 | +75.81% | 108 | 307 | 130.08% |
| SNOW230127C00140000 | 2023-01-26 3:50PM EST | 140.00 | 11.30 | 11.95 | 12.95 | +5.75 | +103.60% | 250 | 1,219 | 50.00% |
| SNOW230127C00141000 | 2023-01-26 3:40PM EST | 141.00 | 10.50 | 10.95 | 11.90 | +5.60 | +114.29% | 76 | 546 | 118.36% |
| SNOW230127C00142000 | 2023-01-26 3:54PM EST | 142.00 | 10.00 | 9.95 | 10.90 | +5.85 | +140.96% | 80 | 365 | 110.45% |
| SNOW230127C00143000 | 2023-01-26 3:57PM EST | 143.00 | 9.44 | 9.15 | 9.95 | +5.84 | +162.22% | 128 | 388 | 71.68% |
| SNOW230127C00144000 | 2023-01-26 3:53PM EST | 144.00 | 8.45 | 8.25 | 9.00 | +5.51 | +187.41% | 351 | 497 | 73.63% |
| SNOW230127C00145000 | 2023-01-26 3:58PM EST | 145.00 | 7.50 | 7.25 | 8.10 | +4.95 | +194.12% | 1,329 | 1,571 | 70.90% |
| SNOW230127C00146000 | 2023-01-26 3:46PM EST | 146.00 | 5.75 | 6.55 | 7.00 | +3.65 | +173.81% | 350 | 362 | 70.31% |
| SNOW230127C00147000 | 2023-01-26 3:57PM EST | 147.00 | 5.73 | 5.70 | 6.20 | +4.03 | +237.06% | 1,615 | 1,550 | 71.97% |
| SNOW230127C00148000 | 2023-01-26 3:59PM EST | 148.00 | 5.06 | 4.80 | 5.35 | +3.62 | +251.39% | 489 | 763 | 68.85% |
| SNOW230127C00149000 | 2023-01-26 3:59PM EST | 149.00 | 4.30 | 4.10 | 4.55 | +3.17 | +280.53% | 1,315 | 626 | 69.24% |
| SNOW230127C00150000 | 2023-01-26 3:59PM EST | 150.00 | 3.45 | 3.45 | 3.70 | +2.50 | +263.16% | 4,607 | 2,273 | 67.43% |
| SNOW230127C00152500 | 2023-01-26 3:59PM EST | 152.50 | 2.01 | 1.94 | 2.17 | +1.47 | +272.22% | 2,933 | 1,346 | 65.33% |
| SNOW230127C00155000 | 2023-01-26 3:59PM EST | 155.00 | 1.04 | 1.04 | 1.10 | +0.75 | +258.62% | 3,576 | 6,782 | 65.53% |
| SNOW230127C00157500 | 2023-01-26 3:59PM EST | 157.50 | 0.52 | 0.49 | 0.54 | +0.33 | +173.68% | 678 | 1,121 | 66.89% |
| SNOW230127C00160000 | 2023-01-26 3:59PM EST | 160.00 | 0.26 | 0.21 | 0.28 | +0.16 | +160.00% | 1,884 | 3,356 | 69.63% |
| SNOW230127C00162500 | 2023-01-26 3:58PM EST | 162.50 | 0.11 | 0.09 | 0.14 | +0.05 | +83.33% | 511 | 831 | 72.66% |
| SNOW230127C00165000 | 2023-01-26 3:58PM EST | 165.00 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 182 | 6,444 | 76.95% |
| SNOW230127C00167500 | 2023-01-26 3:58PM EST | 167.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 49 | 415 | 83.59% |
| SNOW230127C00170000 | 2023-01-26 3:55PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,317 | 75.00% |
| SNOW230127C00175000 | 2023-01-26 2:48PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 885 | 98.44% |
| SNOW230127C00180000 | 2023-01-25 9:57AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 306 | 109.38% |
| SNOW230127C00185000 | 2023-01-24 9:48AM EST | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 290 | 125.00% |
| SNOW230127C00190000 | 2023-01-23 12:15PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 119 | 140.63% |
| SNOW230127C00195000 | 2023-01-19 9:32AM EST | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 156.25% |
| SNOW230127C00200000 | 2023-01-20 12:18PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 168.75% |
| SNOW230127C00205000 | 2023-01-24 10:45AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 181.25% |
| SNOW230127C00215000 | 2023-01-03 3:36PM EST | 215.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 212.50% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230127P00075000 | 2023-01-18 3:10PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 116 | 425.00% |
| SNOW230127P00080000 | 2023-01-13 10:24AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 387.50% |
| SNOW230127P00085000 | 2023-01-18 3:22PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 202 | 350.00% |
| SNOW230127P00090000 | 2023-01-20 1:49PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 99 | 325.00% |
| SNOW230127P00095000 | 2023-01-20 1:49PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 110 | 287.50% |
| SNOW230127P00100000 | 2023-01-23 10:58AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 670 | 262.50% |
| SNOW230127P00105000 | 2023-01-24 12:37PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 231.25% |
| SNOW230127P00110000 | 2023-01-23 12:11PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 246 | 206.25% |
| SNOW230127P00113000 | 2023-01-25 10:19AM EST | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 166 | 187.50% |
| SNOW230127P00114000 | 2023-01-25 12:34PM EST | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 53 | 187.50% |
| SNOW230127P00115000 | 2023-01-25 1:37PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 274 | 181.25% |
| SNOW230127P00116000 | 2023-01-25 3:45PM EST | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 187.50% |
| SNOW230127P00117000 | 2023-01-25 11:40AM EST | 117.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 46 | 218.75% |
| SNOW230127P00118000 | 2023-01-25 11:40AM EST | 118.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 66 | 175.00% |
| SNOW230127P00119000 | 2023-01-25 3:38PM EST | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 75 | 162.50% |
| SNOW230127P00120000 | 2023-01-26 12:52PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 542 | 156.25% |
| SNOW230127P00121000 | 2023-01-26 10:27AM EST | 121.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 93 | 159.38% |
| SNOW230127P00122000 | 2023-01-26 2:04PM EST | 122.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 186 | 156.25% |
| SNOW230127P00123000 | 2023-01-26 2:04PM EST | 123.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 55 | 92 | 150.00% |
| SNOW230127P00124000 | 2023-01-26 10:29AM EST | 124.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 28 | 220 | 143.75% |
| SNOW230127P00125000 | 2023-01-26 3:59PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 93 | 517 | 131.25% |
| SNOW230127P00126000 | 2023-01-26 11:59AM EST | 126.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 22 | 301 | 140.63% |
| SNOW230127P00127000 | 2023-01-26 3:33PM EST | 127.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 32 | 301 | 118.75% |
| SNOW230127P00128000 | 2023-01-26 11:33AM EST | 128.00 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 50 | 881 | 129.69% |
| SNOW230127P00129000 | 2023-01-26 12:28PM EST | 129.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 60 | 111 | 125.00% |
| SNOW230127P00130000 | 2023-01-26 3:41PM EST | 130.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 225 | 1,347 | 118.75% |
| SNOW230127P00131000 | 2023-01-26 3:57PM EST | 131.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 272 | 492 | 117.97% |
| SNOW230127P00132000 | 2023-01-26 3:57PM EST | 132.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 42 | 498 | 112.50% |
| SNOW230127P00133000 | 2023-01-26 3:59PM EST | 133.00 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 193 | 944 | 107.81% |
| SNOW230127P00134000 | 2023-01-26 3:57PM EST | 134.00 | 0.03 | 0.01 | 0.04 | -0.23 | -88.46% | 198 | 446 | 104.69% |
| SNOW230127P00135000 | 2023-01-26 3:55PM EST | 135.00 | 0.02 | 0.02 | 0.05 | -0.29 | -93.55% | 174 | 1,128 | 103.91% |
| SNOW230127P00136000 | 2023-01-26 3:39PM EST | 136.00 | 0.04 | 0.00 | 0.05 | -0.43 | -91.49% | 146 | 463 | 94.53% |
| SNOW230127P00137000 | 2023-01-26 3:59PM EST | 137.00 | 0.05 | 0.03 | 0.05 | -0.48 | -90.57% | 438 | 855 | 94.53% |
| SNOW230127P00138000 | 2023-01-26 3:48PM EST | 138.00 | 0.06 | 0.04 | 0.06 | -0.66 | -91.67% | 653 | 1,103 | 92.19% |
| SNOW230127P00139000 | 2023-01-26 3:42PM EST | 139.00 | 0.09 | 0.04 | 0.12 | -0.82 | -90.11% | 88 | 238 | 93.36% |
| SNOW230127P00140000 | 2023-01-26 3:54PM EST | 140.00 | 0.09 | 0.06 | 0.08 | -0.96 | -91.43% | 2,633 | 1,604 | 85.16% |
| SNOW230127P00141000 | 2023-01-26 3:49PM EST | 141.00 | 0.13 | 0.05 | 0.14 | -1.29 | -90.85% | 395 | 291 | 83.59% |
| SNOW230127P00142000 | 2023-01-26 3:47PM EST | 142.00 | 0.16 | 0.09 | 0.16 | -1.52 | -90.48% | 1,071 | 1,289 | 81.45% |
| SNOW230127P00143000 | 2023-01-26 3:57PM EST | 143.00 | 0.14 | 0.11 | 0.16 | -2.10 | -93.75% | 471 | 814 | 76.17% |
| SNOW230127P00144000 | 2023-01-26 3:59PM EST | 144.00 | 0.18 | 0.17 | 0.25 | -2.27 | -92.65% | 916 | 797 | 76.76% |
| SNOW230127P00145000 | 2023-01-26 3:59PM EST | 145.00 | 0.24 | 0.24 | 0.27 | -2.81 | -92.13% | 4,114 | 1,205 | 73.24% |
| SNOW230127P00146000 | 2023-01-26 3:57PM EST | 146.00 | 0.38 | 0.34 | 0.36 | -3.26 | -89.56% | 356 | 574 | 71.88% |
| SNOW230127P00147000 | 2023-01-26 3:59PM EST | 147.00 | 0.47 | 0.45 | 0.49 | -3.73 | -88.81% | 639 | 395 | 70.41% |
| SNOW230127P00148000 | 2023-01-26 3:58PM EST | 148.00 | 0.65 | 0.57 | 0.66 | -4.80 | -88.07% | 1,215 | 370 | 68.36% |
| SNOW230127P00149000 | 2023-01-26 3:59PM EST | 149.00 | 0.88 | 0.77 | 0.88 | -4.92 | -84.83% | 446 | 148 | 67.29% |
| SNOW230127P00150000 | 2023-01-26 3:59PM EST | 150.00 | 1.10 | 1.06 | 1.18 | -5.85 | -84.17% | 3,068 | 1,323 | 67.29% |
| SNOW230127P00152500 | 2023-01-26 3:59PM EST | 152.50 | 2.15 | 2.06 | 2.34 | -7.47 | -77.65% | 409 | 197 | 68.31% |
| SNOW230127P00155000 | 2023-01-26 3:52PM EST | 155.00 | 4.20 | 3.60 | 3.90 | -12.91 | -75.45% | 193 | 189 | 70.07% |
| SNOW230127P00157500 | 2023-01-26 12:49PM EST | 157.50 | 9.90 | 5.30 | 6.15 | -9.92 | -50.05% | 2 | 20 | 74.22% |
| SNOW230127P00160000 | 2023-01-26 3:58PM EST | 160.00 | 8.04 | 7.40 | 8.40 | -14.01 | -63.54% | 3 | 25 | 76.76% |
| SNOW230127P00165000 | 2023-01-25 3:09PM EST | 165.00 | 20.05 | 12.15 | 13.40 | 0.00 | - | 150 | 0 | 98.83% |
| SNOW230127P00170000 | 2023-01-25 3:50PM EST | 170.00 | 25.88 | 17.20 | 18.50 | 0.00 | - | 1 | 0 | 134.77% |
| SNOW230127P00175000 | 2023-01-06 2:39PM EST | 175.00 | 50.33 | 22.20 | 23.40 | 0.00 | - | 6 | 0 | 156.05% |
| SNOW230127P00200000 | 2022-12-29 3:49PM EST | 200.00 | 56.70 | 47.00 | 48.70 | 0.00 | - | - | 0 | 276.95% |
© 2023 Yahoo. All rights reserved.
