SNOW - Snowflake Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230609C00090000 | 2023-06-02 12:00PM EDT | 90.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00105000 | 2023-04-28 9:41AM EDT | 105.00 | 37.80 | 43.90 | 46.45 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW230609C00110000 | 2023-05-25 1:43PM EDT | 110.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00120000 | 2023-06-06 9:43AM EDT | 120.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00124000 | 2023-06-06 2:44PM EDT | 124.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW230609C00125000 | 2023-06-05 10:16AM EDT | 125.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00129000 | 2023-05-31 9:42AM EDT | 129.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00130000 | 2023-06-06 12:47PM EDT | 130.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00131000 | 2023-05-31 10:42AM EDT | 131.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00135000 | 2023-05-30 11:46AM EDT | 135.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW230609C00138000 | 2023-05-31 9:41AM EDT | 138.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00139000 | 2023-06-02 2:12PM EDT | 139.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00140000 | 2023-06-02 9:34AM EDT | 140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00141000 | 2023-05-30 10:27AM EDT | 141.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00142000 | 2023-06-02 12:45PM EDT | 142.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW230609C00143000 | 2023-05-31 10:38AM EDT | 143.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00144000 | 2023-06-06 9:52AM EDT | 144.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00145000 | 2023-06-07 3:26PM EDT | 145.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW230609C00146000 | 2023-06-02 11:41AM EDT | 146.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW230609C00147000 | 2023-06-01 12:52PM EDT | 147.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609C00148000 | 2023-06-02 12:48PM EDT | 148.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609C00149000 | 2023-06-02 3:27PM EDT | 149.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW230609C00150000 | 2023-06-07 3:40PM EDT | 150.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW230609C00152500 | 2023-06-07 3:57PM EDT | 152.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW230609C00155000 | 2023-06-07 3:39PM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW230609C00157500 | 2023-06-07 3:06PM EDT | 157.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW230609C00160000 | 2023-06-07 3:58PM EDT | 160.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNOW230609C00162500 | 2023-06-07 3:48PM EDT | 162.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SNOW230609C00165000 | 2023-06-07 3:59PM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 0.00% |
| SNOW230609C00167500 | 2023-06-07 3:58PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| SNOW230609C00170000 | 2023-06-07 3:59PM EDT | 170.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 1.56% |
| SNOW230609C00172500 | 2023-06-07 3:59PM EDT | 172.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 6.25% |
| SNOW230609C00175000 | 2023-06-07 3:59PM EDT | 175.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,728 | 0 | 12.50% |
| SNOW230609C00177500 | 2023-06-07 3:59PM EDT | 177.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 12.50% |
| SNOW230609C00180000 | 2023-06-07 3:59PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,249 | 0 | 25.00% |
| SNOW230609C00182500 | 2023-06-07 3:59PM EDT | 182.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,817 | 0 | 25.00% |
| SNOW230609C00185000 | 2023-06-07 3:59PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,793 | 0 | 25.00% |
| SNOW230609C00187500 | 2023-06-07 3:53PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| SNOW230609C00190000 | 2023-06-07 3:58PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,867 | 0 | 25.00% |
| SNOW230609C00192500 | 2023-06-07 3:58PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 50.00% |
| SNOW230609C00195000 | 2023-06-07 3:45PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 50.00% |
| SNOW230609C00197500 | 2023-06-07 3:56PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| SNOW230609C00200000 | 2023-06-07 3:48PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| SNOW230609C00202500 | 2023-06-07 2:09PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| SNOW230609C00205000 | 2023-06-07 3:38PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| SNOW230609C00207500 | 2023-06-07 3:22PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SNOW230609C00210000 | 2023-06-07 2:18PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SNOW230609C00212500 | 2023-06-07 10:09AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609C00215000 | 2023-06-07 10:32AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNOW230609C00220000 | 2023-06-06 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SNOW230609C00225000 | 2023-06-07 10:37AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW230609C00230000 | 2023-06-07 12:29PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNOW230609C00235000 | 2023-06-01 10:46AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609C00240000 | 2023-06-02 1:48PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| SNOW230609C00245000 | 2023-05-12 10:47AM EDT | 245.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609C00250000 | 2023-05-23 11:21AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609C00255000 | 2023-05-25 2:33PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW230609P00075000 | 2023-06-01 12:02PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00080000 | 2023-05-23 11:14AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW230609P00085000 | 2023-05-26 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00090000 | 2023-05-09 1:27PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00100000 | 2023-05-25 3:43PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609P00105000 | 2023-05-15 10:08AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609P00110000 | 2023-05-31 2:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00115000 | 2023-06-07 3:29PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00120000 | 2023-06-06 2:04PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00125000 | 2023-06-07 3:29PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00126000 | 2023-06-01 10:20AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609P00128000 | 2023-05-31 10:24AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609P00130000 | 2023-06-07 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SNOW230609P00133000 | 2023-06-02 10:38AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW230609P00134000 | 2023-06-02 10:38AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW230609P00135000 | 2023-06-07 2:39PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNOW230609P00136000 | 2023-06-02 10:35AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW230609P00137000 | 2023-06-02 10:37AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00138000 | 2023-06-07 3:47PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00139000 | 2023-06-05 10:17AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNOW230609P00140000 | 2023-06-07 3:47PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNOW230609P00141000 | 2023-05-31 10:10AM EDT | 141.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW230609P00142000 | 2023-06-06 3:25PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00143000 | 2023-06-06 10:18AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNOW230609P00144000 | 2023-06-06 10:02AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW230609P00145000 | 2023-06-06 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW230609P00146000 | 2023-06-05 3:41PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW230609P00147000 | 2023-06-07 3:47PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00148000 | 2023-06-07 12:38PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW230609P00149000 | 2023-06-07 3:49PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNOW230609P00150000 | 2023-06-07 3:59PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| SNOW230609P00152500 | 2023-06-07 3:41PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SNOW230609P00155000 | 2023-06-07 3:56PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| SNOW230609P00157500 | 2023-06-07 3:58PM EDT | 157.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 25.00% |
| SNOW230609P00160000 | 2023-06-07 3:59PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 12.50% |
| SNOW230609P00162500 | 2023-06-07 3:59PM EDT | 162.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 12.50% |
| SNOW230609P00165000 | 2023-06-07 3:59PM EDT | 165.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,760 | 0 | 6.25% |
| SNOW230609P00167500 | 2023-06-07 3:59PM EDT | 167.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 3.13% |
| SNOW230609P00170000 | 2023-06-07 3:58PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6,886 | 0 | 0.00% |
| SNOW230609P00172500 | 2023-06-07 3:57PM EDT | 172.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,954 | 0 | 0.00% |
| SNOW230609P00175000 | 2023-06-07 3:59PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3,852 | 0 | 0.00% |
| SNOW230609P00177500 | 2023-06-07 3:59PM EDT | 177.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 0.00% |
| SNOW230609P00180000 | 2023-06-07 3:50PM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3,414 | 0 | 0.00% |
| SNOW230609P00182500 | 2023-06-07 3:53PM EDT | 182.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| SNOW230609P00185000 | 2023-06-07 3:50PM EDT | 185.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SNOW230609P00187500 | 2023-06-07 11:59AM EDT | 187.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW230609P00190000 | 2023-06-07 3:20PM EDT | 190.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SNOW230609P00192500 | 2023-06-07 2:42PM EDT | 192.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW230609P00195000 | 2023-06-07 3:17PM EDT | 195.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW230609P00197500 | 2023-06-07 11:15AM EDT | 197.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609P00200000 | 2023-06-07 1:07PM EDT | 200.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW230609P00202500 | 2023-05-25 9:31AM EDT | 202.50 | 46.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609P00205000 | 2023-06-06 10:36AM EDT | 205.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW230609P00207500 | 2023-05-24 1:37PM EDT | 207.50 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609P00210000 | 2023-06-06 9:54AM EDT | 210.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609P00215000 | 2023-05-22 10:08AM EDT | 215.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW230609P00220000 | 2023-05-31 9:55AM EDT | 220.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609P00225000 | 2023-06-02 9:31AM EDT | 225.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609P00230000 | 2023-05-23 1:53PM EDT | 230.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW230609P00235000 | 2023-05-31 2:47PM EDT | 235.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW230609P00240000 | 2023-05-30 12:43PM EDT | 240.00 | 81.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.